IIPR Historical Prices

Summary

Key Stock Metrics

45.44

(April 9, 2025)

52-Week Low

138.35

(September 24, 2024)

52-Week High

288.02

(November 16, 2021)

All-Time High

52.25

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2016-12-01	20.25	20.52	19.00	19.15	1191226
2016-12-02	19.19	19.50	18.28	18.45	299436
2016-12-05	18.45	18.67	14.50	15.40	916976
2016-12-06	15.94	16.95	15.45	16.65	346182
2016-12-07	17.61	17.61	16.65	16.89	244464
2016-12-08	16.89	17.30	16.68	17.20	109659
2016-12-09	17.50	17.50	16.86	16.95	72734
2016-12-12	17.20	17.31	16.75	16.82	71040
2016-12-13	17.00	17.00	16.71	16.75	37768
2016-12-14	17.00	17.00	16.34	16.40	77901
2016-12-15	16.27	17.00	16.03	16.87	126896
2016-12-16	16.90	17.05	16.20	16.47	129340
2016-12-19	16.65	16.90	16.50	16.73	110475
2016-12-20	16.91	17.77	16.81	17.67	73613
2016-12-21	17.77	18.10	17.26	18.06	103310
2016-12-22	18.20	18.50	18.01	18.13	42507
2016-12-23	18.36	18.85	18.28	18.55	40375
2016-12-27	18.83	19.11	18.50	18.55	39671
2016-12-28	18.85	19.11	18.56	18.67	93412
2016-12-29	19.00	19.00	17.32	17.90	77659
2016-12-30	17.76	18.50	17.58	18.19	34814
2017-01-03	18.61	19.19	18.56	18.70	61123
2017-01-04	18.98	18.98	18.75	18.83	27144
2017-01-05	18.99	19.82	18.94	19.71	54069
2017-01-06	19.92	19.94	19.00	19.25	155475
2017-01-09	19.33	19.33	18.83	19.12	18342
2017-01-10	19.25	19.25	18.10	18.73	60562
2017-01-11	18.77	18.91	18.00	18.39	76182
2017-01-12	18.69	18.69	18.06	18.15	28004
2017-01-13	18.60	18.83	18.40	18.56	90341
2017-01-17	18.80	18.99	18.71	18.95	27829
2017-01-18	19.00	19.10	18.65	18.68	29179
2017-01-19	18.55	19.27	18.55	19.06	30765
2017-01-20	19.35	19.38	18.65	18.86	28577
2017-01-23	19.17	19.17	18.70	18.81	15803
2017-01-24	18.96	19.11	18.58	18.70	19506
2017-01-25	18.81	18.99	18.77	18.99	26377
2017-01-26	18.99	19.00	18.73	18.75	21328
2017-01-27	18.90	19.05	18.75	18.76	15162
2017-01-30	18.89	18.89	18.75	18.80	15099
2017-01-31	18.80	18.86	18.50	18.59	18109
2017-02-01	18.69	18.77	18.20	18.20	19489
2017-02-02	18.17	18.38	17.75	17.90	27871
2017-02-03	18.11	18.23	17.95	18.14	13447
2017-02-06	18.15	18.18	17.95	17.97	16903
2017-02-07	17.91	18.07	17.90	17.93	11457
2017-02-08	17.91	18.08	17.87	18.03	35613
2017-02-09	17.90	18.11	17.78	18.02	30505
2017-02-10	18.05	18.05	17.79	18.05	28105
2017-02-13	18.15	18.15	17.84	17.95	9605
2017-02-14	17.90	17.90	17.50	17.78	21646
2017-02-15	18.00	18.14	17.78	17.95	11116
2017-02-16	17.90	17.95	17.56	17.60	3999
2017-02-17	17.76	17.87	17.55	17.75	15009
2017-02-21	17.91	17.92	17.66	17.81	13858
2017-02-22	17.90	18.06	17.68	18.00	17947
2017-02-23	18.15	18.24	17.81	18.05	9860
2017-02-24	17.83	17.94	16.00	17.10	71167
2017-02-27	16.96	17.16	16.50	16.89	16937
2017-02-28	16.81	16.88	16.40	16.51	40461
2017-03-01	16.29	16.58	16.24	16.33	23353
2017-03-02	16.40	16.60	16.20	16.45	30556
2017-03-03	16.46	16.65	16.25	16.25	12490
2017-03-06	16.52	16.74	16.15	16.28	26042
2017-03-07	16.38	16.38	15.65	15.90	26783
2017-03-08	15.90	15.90	15.54	15.60	34114
2017-03-09	15.55	15.75	15.51	15.55	19172
2017-03-10	15.50	15.66	15.45	15.50	17292
2017-03-13	15.45	16.00	15.45	15.69	26632
2017-03-14	15.88	15.92	15.55	15.86	28375
2017-03-15	16.09	17.42	15.95	16.93	45937
2017-03-16	16.95	17.50	16.93	16.95	20554
2017-03-17	16.81	17.20	16.80	17.04	156718
2017-03-20	17.34	17.60	17.01	17.50	19706
2017-03-21	17.46	17.53	16.77	17.00	18993
2017-03-22	16.87	17.47	16.54	17.34	20721
2017-03-23	17.56	17.56	16.50	16.50	12907
2017-03-24	16.48	16.61	16.24	16.35	48905
2017-03-27	16.19	17.05	16.19	16.60	44600
2017-03-28	16.73	16.85	16.59	16.65	11782
2017-03-29	16.69	17.27	16.69	17.14	81692
2017-03-30	17.39	17.47	17.00	17.15	44106
2017-03-31	17.27	17.41	16.91	17.06	20759
2017-04-03	17.41	17.41	17.19	17.38	26045
2017-04-04	17.50	18.50	17.45	17.60	121206
2017-04-05	17.89	18.48	17.60	17.70	63588
2017-04-06	17.95	18.15	17.87	18.01	18639
2017-04-07	18.00	18.25	17.99	18.00	19900
2017-04-10	18.14	18.25	17.99	18.10	58503
2017-04-11	18.24	18.38	18.00	18.13	63244
2017-04-12	18.15	18.40	18.15	18.15	9939
2017-04-13	18.27	18.37	18.15	18.25	10044
2017-04-17	18.10	18.40	17.99	18.40	82635
2017-04-18	18.54	18.75	17.99	18.09	69391
2017-04-19	18.25	18.36	17.53	18.25	108588
2017-04-20	18.42	18.89	18.01	18.01	58246
2017-04-21	18.15	18.52	18.04	18.44	113756
2017-04-24	18.74	18.95	17.20	17.54	114963
2017-04-25	17.54	18.09	17.33	17.92	76842
2017-04-26	17.82	18.30	17.52	17.66	39664
2017-04-27	17.83	17.97	17.61	17.83	22746
2017-04-28	17.96	18.00	17.50	18.00	25734
2017-05-01	18.00	18.00	17.61	17.68	5111
2017-05-02	17.68	17.68	17.35	17.39	15900
2017-05-03	17.30	17.30	16.86	16.91	21623
2017-05-04	16.99	17.21	16.80	17.15	62961
2017-05-05	17.15	18.00	16.86	16.86	90802
2017-05-08	17.37	17.68	17.00	17.20	44293
2017-05-09	17.20	17.90	17.20	17.90	6716
2017-05-10	17.95	18.02	17.47	17.70	18593
2017-05-11	17.49	18.02	17.49	17.81	34879
2017-05-12	18.06	18.10	17.57	18.00	16086
2017-05-15	18.04	18.04	17.53	17.62	15825
2017-05-16	17.50	17.91	17.50	17.80	9592
2017-05-17	17.93	17.93	17.52	17.60	9919
2017-05-18	17.73	17.73	17.07	17.62	8546
2017-05-19	17.51	17.86	17.09	17.86	17696
2017-05-22	17.76	18.00	17.16	17.35	28152
2017-05-23	17.59	17.77	17.35	17.35	22280
2017-05-24	17.50	18.00	17.41	17.68	15686
2017-05-25	17.71	18.18	17.04	17.04	27848
2017-05-26	17.43	17.45	17.01	17.24	16717
2017-05-30	17.25	17.81	17.25	17.80	12593
2017-05-31	17.76	17.83	17.20	17.77	18630
2017-06-01	17.77	17.77	17.51	17.63	13538
2017-06-02	17.60	17.83	17.30	17.65	14864
2017-06-05	17.75	18.00	17.18	17.56	16487
2017-06-06	17.41	17.53	17.22	17.31	6445
2017-06-07	17.31	17.57	17.20	17.25	5162
2017-06-08	17.29	17.90	17.01	17.89	25177
2017-06-09	17.94	17.94	17.50	17.50	24790
2017-06-12	17.36	17.40	17.09	17.35	23345
2017-06-13	17.29	17.46	17.10	17.14	15016
2017-06-14	17.23	17.38	17.15	17.15	10610
2017-06-15	17.07	17.20	17.01	17.01	27722
2017-06-16	17.01	17.31	17.01	17.31	24337
2017-06-19	17.49	17.73	17.06	17.18	9878
2017-06-20	17.09	17.32	17.05	17.09	10292
2017-06-21	17.25	17.40	17.08	17.37	17276
2017-06-22	17.34	17.78	17.21	17.47	19645
2017-06-23	17.39	17.80	17.11	17.80	17224
2017-06-26	17.70	17.71	17.13	17.50	23117
2017-06-27	17.65	17.84	17.07	16.92	26271
2017-06-28	17.07	17.29	16.77	16.89	29515
2017-06-29	16.95	17.08	16.64	16.64	14764
2017-06-30	16.79	16.80	16.54	16.75	31083
2017-07-03	16.75	16.97	16.62	16.62	13209
2017-07-05	16.62	16.93	16.62	16.93	43924
2017-07-06	17.05	17.30	16.52	16.69	79169
2017-07-07	16.74	16.78	16.17	16.70	40629
2017-07-10	16.83	17.08	16.33	16.60	33168
2017-07-11	16.50	16.73	16.34	16.34	16578
2017-07-12	16.35	16.51	15.93	16.15	46557
2017-07-13	16.30	16.43	16.12	16.30	23331
2017-07-14	16.37	16.48	16.20	16.40	26211
2017-07-17	16.27	16.48	16.01	16.27	64833
2017-07-18	16.44	16.77	16.25	16.50	96833
2017-07-19	16.58	16.65	16.30	16.30	16394
2017-07-20	16.28	16.54	16.23	16.53	7412
2017-07-21	16.50	16.66	16.37	16.66	18500
2017-07-24	16.40	16.55	16.03	16.17	48092
2017-07-25	16.17	16.62	15.72	16.47	68515
2017-07-26	16.55	17.19	16.55	17.09	67967
2017-07-27	17.20	17.45	17.20	17.37	30683
2017-07-28	17.50	17.65	17.50	17.65	23016
2017-07-31	17.82	18.42	17.75	18.25	74040
2017-08-01	18.50	18.52	17.83	18.03	44199
2017-08-02	18.04	18.30	17.55	17.56	15619
2017-08-03	17.50	17.50	17.10	17.36	23205
2017-08-04	17.40	17.87	17.39	17.72	28287
2017-08-07	17.82	18.06	17.79	17.92	13537
2017-08-08	17.93	18.01	17.66	18.00	22385
2017-08-09	18.00	18.05	17.57	17.69	19935
2017-08-10	17.56	17.78	16.47	17.74	44530
2017-08-11	17.74	17.74	17.00	17.33	11132
2017-08-14	17.30	17.90	17.20	17.89	11277
2017-08-15	17.61	17.86	17.13	17.22	9885
2017-08-16	17.36	17.50	16.77	16.83	15509
2017-08-17	16.83	17.09	16.55	17.03	23207
2017-08-18	17.09	17.29	16.50	16.70	16914
2017-08-21	16.74	16.93	16.48	16.55	5798
2017-08-22	16.55	16.80	16.35	16.80	46982
2017-08-23	16.80	17.74	16.66	17.32	68005
2017-08-24	17.52	17.72	17.21	17.44	13400
2017-08-25	17.41	17.74	17.23	17.66	11400
2017-08-28	17.88	17.88	17.43	17.46	13135
2017-08-29	17.50	17.75	16.85	17.01	58361
2017-08-30	17.21	17.43	16.86	16.92	30865
2017-08-31	17.06	17.49	17.00	17.08	31531
2017-09-01	17.17	17.17	16.89	17.03	10617
2017-09-05	16.93	17.00	16.78	16.78	14337
2017-09-06	16.77	17.02	16.60	16.60	8136
2017-09-07	16.74	16.96	16.51	16.58	9966
2017-09-08	16.68	17.42	16.60	17.35	25673
2017-09-11	17.63	17.83	17.47	17.52	46636
2017-09-12	17.67	17.75	17.55	17.65	27853
2017-09-13	17.86	17.86	17.67	17.70	47190
2017-09-14	17.77	17.77	17.33	17.64	38420
2017-09-15	17.75	18.10	17.21	18.10	67544
2017-09-18	18.05	18.25	17.58	17.88	58245
2017-09-19	17.97	17.98	17.65	17.82	22844
2017-09-20	17.62	17.62	17.32	17.56	26741
2017-09-21	17.65	17.84	17.50	17.58	19877
2017-09-22	17.82	18.14	17.68	18.06	15555
2017-09-25	18.14	18.17	18.09	18.10	20657
2017-09-26	18.05	18.86	18.03	18.50	33575
2017-09-27	18.45	18.45	18.19	18.20	23464
2017-09-28	18.34	18.75	17.94	18.39	17408
2017-09-29	18.54	18.74	18.43	18.70	18523
2017-10-02	18.74	18.77	18.63	18.69	29309
2017-10-03	18.78	18.78	18.67	18.71	12643
2017-10-04	18.80	19.21	18.71	18.87	35072
2017-10-05	19.00	19.15	18.90	18.98	20174
2017-10-06	19.06	19.10	18.73	18.83	21785
2017-10-09	18.99	19.40	18.92	19.10	976719
2017-10-10	19.22	19.37	19.10	19.10	30070
2017-10-11	19.20	19.30	19.15	19.16	38518
2017-10-12	19.35	19.40	19.05	19.09	36280
2017-10-13	19.22	19.57	19.20	19.32	46648
2017-10-16	19.41	19.82	18.75	18.77	43403
2017-10-17	19.07	19.14	17.94	18.17	83087
2017-10-18	18.21	18.78	18.17	18.78	20107
2017-10-19	18.79	18.81	18.20	18.25	21360
2017-10-20	18.40	18.42	18.20	18.36	13578
2017-10-23	18.79	19.16	18.50	18.76	70113
2017-10-24	18.95	19.24	18.95	19.17	36655
2017-10-25	19.29	19.95	19.25	19.40	67933
2017-10-26	19.50	19.83	19.17	19.40	30252
2017-10-27	19.36	19.54	19.32	19.39	31664
2017-10-30	19.57	19.85	19.45	19.79	43430
2017-10-31	19.95	19.95	19.64	19.71	51115
2017-11-01	19.94	19.94	19.50	19.54	21802
2017-11-02	19.54	19.70	19.50	19.50	18276
2017-11-03	19.67	19.68	19.50	19.63	19945
2017-11-06	19.77	19.93	19.26	19.42	33068
2017-11-07	19.51	19.70	19.46	19.56	15206
2017-11-08	19.63	19.75	19.51	19.55	17298
2017-11-09	19.62	19.75	19.53	19.60	13112
2017-11-10	19.78	19.78	19.56	19.59	21176
2017-11-13	19.72	19.74	19.58	19.66	19558
2017-11-14	19.76	19.76	19.42	19.69	15194
2017-11-15	19.67	19.68	19.37	19.37	9652
2017-11-16	19.56	19.67	19.46	19.67	7666
2017-11-17	19.59	19.65	19.43	19.49	22047
2017-11-20	19.49	19.49	18.80	18.85	38302
2017-11-21	18.85	19.25	18.80	18.99	22896
2017-11-22	19.02	19.26	19.02	19.15	14801
2017-11-24	19.24	19.25	19.07	19.13	19897
2017-11-27	19.10	19.21	19.00	19.05	13469
2017-11-28	18.99	19.04	18.80	18.83	13257
2017-11-29	18.75	18.89	18.38	18.41	49346
2017-11-30	18.60	18.60	18.08	18.15	67537
2017-12-01	18.06	18.90	18.06	18.90	27899
2017-12-04	19.01	19.29	19.00	19.16	40042
2017-12-05	19.27	19.40	19.24	19.28	44637
2017-12-06	19.37	19.42	19.32	19.36	23873
2017-12-07	19.44	20.00	19.33	19.93	64930
2017-12-08	20.00	20.00	19.69	19.88	35133
2017-12-11	19.88	21.55	19.88	20.80	389526
2017-12-12	21.21	21.34	19.52	19.88	290504
2017-12-13	20.03	20.64	20.00	20.32	87122
2017-12-14	20.42	22.98	20.42	22.60	292304
2017-12-15	23.00	24.97	22.30	24.80	225870
2017-12-18	25.98	26.36	24.11	24.76	170583
2017-12-19	24.97	24.97	23.30	23.47	145221
2017-12-20	23.47	25.10	23.47	24.90	146510
2017-12-21	25.10	25.75	24.12	24.14	68214
2017-12-22	24.33	24.67	23.40	24.67	112637
2017-12-26	25.00	27.26	24.80	26.06	185344
2017-12-27	26.49	28.34	26.09	27.75	232068
2017-12-28	29.68	29.68	27.79	28.64	236165
2017-12-29	29.25	32.52	29.10	32.31	333785
2018-01-02	33.75	36.88	32.44	36.57	436813
2018-01-03	36.62	36.69	30.31	32.08	644843
2018-01-04	30.43	30.50	25.18	26.01	684925
2018-01-05	25.63	29.87	25.62	29.42	504308
2018-01-08	30.37	31.47	28.76	29.45	203175
2018-01-09	29.57	31.35	29.55	30.63	232453
2018-01-10	30.99	31.78	30.18	31.71	183343
2018-01-11	33.30	33.33	31.00	32.50	447180
2018-01-12	33.00	33.00	28.99	30.25	364333
2018-01-16	31.93	34.00	31.33	33.79	368417
2018-01-17	34.00	35.40	30.26	31.30	455724
2018-01-18	27.51	29.30	26.55	28.37	2152963
2018-01-19	28.81	29.15	27.31	28.17	462205
2018-01-22	28.56	29.18	28.07	28.23	214595
2018-01-23	28.42	30.49	28.42	29.97	278318
2018-01-24	30.20	31.72	30.14	30.93	294794
2018-01-25	30.93	31.75	29.19	30.12	233217
2018-01-26	29.98	30.13	28.61	29.21	258399
2018-01-29	29.22	29.50	28.03	28.44	187787
2018-01-30	28.00	28.55	27.27	27.62	251986
2018-01-31	27.62	28.64	27.50	28.57	129639
2018-02-01	28.60	28.86	26.66	26.74	201086
2018-02-02	26.50	27.08	26.05	26.55	190916
2018-02-05	26.54	27.50	26.08	26.35	236144
2018-02-06	26.00	26.93	25.55	26.07	182696
2018-02-07	26.09	26.89	25.81	26.78	134146
2018-02-08	26.88	27.28	26.02	26.29	65443
2018-02-09	26.00	26.70	25.20	26.49	173510
2018-02-12	26.77	26.85	25.35	25.89	102370
2018-02-13	25.72	26.90	25.72	26.59	84051
2018-02-14	26.15	26.47	25.68	25.83	114194
2018-02-15	26.11	26.11	25.58	26.02	64106
2018-02-16	26.04	26.12	25.83	25.92	69261
2018-02-20	25.90	25.91	25.51	25.75	85744
2018-02-21	25.61	25.75	25.23	25.36	108980
2018-02-22	25.36	25.92	25.25	25.80	65551
2018-02-23	25.81	25.95	25.66	25.89	59313
2018-02-26	26.07	26.09	25.25	25.33	91939
2018-02-27	25.29	25.30	23.63	24.42	132471
2018-02-28	24.30	25.25	23.84	24.96	146327
2018-03-01	24.96	25.08	24.38	24.63	70673
2018-03-02	24.66	25.10	24.48	24.98	79153
2018-03-05	24.99	27.00	24.99	26.08	164369
2018-03-06	26.26	27.36	26.03	27.04	164997
2018-03-07	27.05	27.44	26.30	26.56	110322
2018-03-08	26.45	27.49	26.05	26.94	88384
2018-03-09	26.85	27.19	26.15	26.55	83788
2018-03-12	26.50	27.46	26.32	27.34	110863
2018-03-13	27.35	27.50	26.77	27.16	107286
2018-03-14	27.30	28.20	26.35	27.85	126624
2018-03-15	27.88	28.34	26.88	27.04	176251
2018-03-16	26.97	28.65	26.75	28.04	182482
2018-03-19	27.98	27.98	26.51	26.51	83130
2018-03-20	26.51	26.91	26.40	26.62	70907
2018-03-21	26.62	26.69	25.81	26.02	54205
2018-03-22	25.75	26.78	25.75	26.36	67700
2018-03-23	26.43	26.46	25.75	26.02	47340
2018-03-26	26.00	26.60	25.60	26.22	60923
2018-03-27	26.11	26.67	25.87	25.82	47745
2018-03-28	26.07	26.52	25.63	26.32	70886
2018-03-29	28.50	32.31	26.75	26.75	870282
2018-04-02	27.35	30.22	27.11	29.16	221307
2018-04-03	29.42	29.46	28.36	28.82	89509
2018-04-04	28.58	30.50	28.51	30.19	134057
2018-04-05	30.44	31.43	30.05	30.68	118197
2018-04-06	30.85	31.14	30.12	30.32	67117
2018-04-09	30.66	30.79	30.01	30.66	72104
2018-04-10	30.60	31.00	30.14	30.94	49011
2018-04-11	31.00	31.22	30.47	31.06	57625
2018-04-12	31.05	32.29	30.77	32.02	94640
2018-04-13	31.92	35.30	31.90	34.95	233764
2018-04-16	36.10	36.10	32.81	33.23	164765
2018-04-17	33.13	33.75	32.31	33.45	98809
2018-04-18	33.54	34.40	32.81	33.02	64699
2018-04-19	33.32	33.50	32.27	32.45	58557
2018-04-20	32.62	32.90	31.11	31.51	90237
2018-04-23	31.83	33.15	31.75	32.71	86334
2018-04-24	33.15	33.15	31.40	32.77	86275
2018-04-25	32.77	33.14	31.81	32.88	50031
2018-04-26	32.86	34.85	32.86	33.81	195640
2018-04-27	34.78	34.95	33.01	33.53	86148
2018-04-30	34.00	34.60	33.51	34.14	95757
2018-05-01	34.50	34.52	33.59	34.26	57184
2018-05-02	34.46	34.75	34.06	34.47	78818
2018-05-03	34.67	34.67	33.25	33.67	59229
2018-05-04	33.62	34.34	32.83	34.13	97356
2018-05-07	34.20	35.00	34.01	34.88	102959
2018-05-08	34.84	35.00	33.73	34.35	60403
2018-05-09	34.35	34.85	33.14	34.00	72044
2018-05-10	33.96	34.75	32.00	32.33	166875
2018-05-11	32.22	33.52	32.09	33.28	58301
2018-05-14	33.09	33.80	32.31	32.67	96024
2018-05-15	32.66	33.10	32.01	32.78	71670
2018-05-16	32.68	33.11	31.80	32.41	127509
2018-05-17	32.35	33.60	32.35	33.50	47343
2018-05-18	33.35	33.92	32.75	33.63	58008
2018-05-21	33.39	34.32	32.55	34.10	106118
2018-05-22	34.33	34.52	33.54	34.38	124162
2018-05-23	34.43	36.25	34.25	34.95	244960
2018-05-24	34.99	36.64	34.99	35.94	298075
2018-05-25	36.49	37.48	36.33	36.65	243351
2018-05-29	37.00	37.44	35.78	36.58	162716
2018-05-30	36.70	37.17	36.09	36.83	114240
2018-05-31	36.90	38.60	36.84	37.57	215776
2018-06-01	38.08	38.50	37.52	37.88	149599
2018-06-04	38.70	38.89	36.40	37.46	239929
2018-06-05	37.62	37.76	36.21	37.25	142517
2018-06-06	37.48	37.65	35.68	36.69	133171
2018-06-07	36.81	38.11	36.66	37.95	178412
2018-06-08	38.00	38.44	37.23	37.99	108329
2018-06-11	38.40	39.75	38.40	38.80	273681
2018-06-12	38.81	39.04	37.02	38.21	156058
2018-06-13	38.30	38.74	36.86	36.99	128426
2018-06-14	36.98	37.23	36.01	36.64	116621
2018-06-15	36.75	36.87	35.45	35.75	207649
2018-06-18	35.57	36.16	34.78	35.00	114474
2018-06-19	34.85	35.31	34.17	35.12	119724
2018-06-20	35.33	35.62	34.17	34.59	135645
2018-06-21	34.80	35.35	34.28	34.65	134970
2018-06-22	34.81	35.77	34.34	35.06	738182
2018-06-25	35.29	36.50	35.29	36.50	246468
2018-06-26	36.55	36.94	35.84	36.73	166764
2018-06-27	36.76	37.73	36.43	36.76	173935
2018-06-28	36.80	37.01	35.08	35.34	117834
2018-06-29	35.62	36.91	35.45	36.62	91612
2018-07-02	36.82	37.00	36.05	36.29	79348
2018-07-03	36.01	36.39	35.24	35.98	96891
2018-07-05	36.28	36.43	34.96	35.41	113254
2018-07-06	35.46	35.67	34.89	35.48	89731
2018-07-09	35.64	35.88	35.14	35.39	95867
2018-07-10	35.50	36.30	35.42	35.61	95803
2018-07-11	35.87	36.26	35.12	35.38	63001
2018-07-12	35.15	35.38	34.61	34.99	67625
2018-07-13	35.00	35.39	34.45	34.51	87467
2018-07-16	34.87	35.11	32.40	32.72	223461
2018-07-17	32.77	34.05	32.37	33.44	154851
2018-07-18	33.45	33.48	32.57	33.31	88587
2018-07-19	33.20	33.80	32.77	33.23	85277
2018-07-20	33.31	33.38	32.57	32.91	58773
2018-07-23	32.96	34.10	32.92	33.85	133082
2018-07-24	34.02	34.06	32.91	33.40	117906
2018-07-25	33.43	33.59	32.90	33.15	120351
2018-07-26	33.10	33.94	33.01	33.61	71263
2018-07-27	33.60	33.78	32.16	32.29	73845
2018-07-30	32.35	32.56	31.61	32.06	97176
2018-07-31	32.13	32.99	32.07	32.38	57568
2018-08-01	32.50	32.92	32.00	32.80	51369
2018-08-02	32.96	33.67	32.94	33.46	52104
2018-08-03	33.70	33.70	32.85	33.14	45433
2018-08-06	33.27	33.35	32.90	33.15	42084
2018-08-07	33.12	33.44	32.83	33.03	36960
2018-08-08	32.97	33.48	32.87	33.02	41105
2018-08-09	33.02	33.70	33.02	33.59	53713
2018-08-10	33.86	35.35	33.65	35.19	142638
2018-08-13	36.36	38.76	35.55	37.30	269128
2018-08-14	37.82	37.82	36.00	36.06	141260
2018-08-15	36.26	36.80	35.00	35.14	86501
2018-08-16	35.02	35.34	34.29	34.43	72224
2018-08-17	34.42	35.00	34.25	34.74	83809
2018-08-20	35.00	36.33	35.00	36.26	74659
2018-08-21	36.24	37.74	36.21	37.37	117821
2018-08-22	37.65	38.34	37.55	38.14	126337
2018-08-23	38.45	39.69	38.11	38.39	177195
2018-08-24	38.39	41.00	38.39	40.74	166557
2018-08-27	41.65	42.46	41.00	41.26	359229
2018-08-28	41.40	42.98	40.03	42.74	196507
2018-08-29	43.15	43.89	42.80	43.18	222134
2018-08-30	43.65	44.05	43.05	43.30	116981
2018-08-31	43.06	45.50	43.06	45.40	139129
2018-09-04	46.00	46.27	42.70	43.14	218432
2018-09-05	43.13	43.19	38.82	41.58	299562
2018-09-06	41.56	43.00	40.78	42.69	110277
2018-09-07	42.40	43.39	42.00	42.96	130474
2018-09-10	44.06	44.14	43.23	43.78	140058
2018-09-11	44.40	44.91	43.81	44.08	155852
2018-09-12	44.07	44.15	41.31	41.85	180019
2018-09-13	42.25	43.39	41.44	42.50	134898
2018-09-14	42.00	42.37	41.34	41.75	150547
2018-09-17	41.85	43.17	41.35	42.98	141248
2018-09-18	43.63	45.20	43.15	43.36	164639
2018-09-19	44.63	45.09	43.37	44.00	403558
2018-09-20	44.50	45.83	43.59	44.53	422260
2018-09-21	45.56	49.49	45.43	47.47	602455
2018-09-24	48.00	49.00	46.20	46.39	186405
2018-09-25	46.62	47.31	46.53	46.96	136208
2018-09-26	47.25	47.79	46.37	46.43	98852
2018-09-27	46.93	47.31	46.26	46.54	286791
2018-09-28	46.74	48.32	46.62	48.24	90023
2018-10-01	49.22	49.74	46.50	46.95	132238
2018-10-02	46.97	47.59	46.13	46.55	141599
2018-10-03	46.58	46.77	42.25	43.44	451987
2018-10-04	41.81	42.92	40.45	42.05	1575386
2018-10-05	42.50	43.50	42.30	42.59	553423
2018-10-08	42.99	44.56	42.45	42.64	439643
2018-10-09	42.93	45.50	42.93	44.90	746400
2018-10-10	45.68	46.04	44.25	44.33	298115
2018-10-11	44.00	45.48	44.00	44.20	268650
2018-10-12	44.59	44.83	41.80	42.61	374013
2018-10-15	43.07	43.70	42.67	42.99	242151
2018-10-16	43.00	43.84	42.61	43.40	250102
2018-10-17	43.29	43.63	42.21	43.06	147904
2018-10-18	43.10	43.14	41.19	41.84	165127
2018-10-19	41.95	42.49	40.05	40.28	255093
2018-10-22	40.44	41.50	40.30	40.83	156931
2018-10-23	41.00	41.05	39.45	40.49	242450
2018-10-24	40.50	41.26	39.78	40.38	175974
2018-10-25	40.37	41.77	40.29	41.50	200573
2018-10-26	42.00	42.01	40.75	41.43	128833
2018-10-29	41.78	42.00	40.37	40.95	121311
2018-10-30	40.50	41.68	40.40	41.30	95017
2018-10-31	41.30	41.53	40.16	40.99	116211
2018-11-01	41.07	41.38	39.57	41.01	146384
2018-11-02	41.04	41.30	40.23	40.89	111152
2018-11-05	41.00	41.78	40.01	40.21	219090
2018-11-06	40.21	41.61	40.21	41.56	140228
2018-11-07	42.27	44.68	41.60	42.44	277496
2018-11-08	42.66	45.95	42.10	45.34	395281
2018-11-09	45.17	45.48	43.56	44.51	160722
2018-11-12	44.41	45.75	43.10	44.48	436910
2018-11-13	44.50	45.80	43.30	45.12	175627
2018-11-14	45.32	48.35	45.31	46.78	262397
2018-11-15	46.65	47.94	46.00	47.64	229327
2018-11-16	47.26	51.82	47.08	50.26	383036
2018-11-19	50.65	52.98	49.63	50.97	410425
2018-11-20	50.96	53.58	49.30	49.87	445761
2018-11-21	49.80	52.32	49.05	52.08	397776
2018-11-23	52.33	55.63	52.32	54.59	217197
2018-11-26	54.59	55.23	46.13	46.75	705694
2018-11-27	47.00	52.80	47.00	50.17	404073
2018-11-28	49.78	51.14	48.56	49.66	235787
2018-11-29	49.66	50.78	49.58	49.84	182810
2018-11-30	49.98	51.43	49.24	49.35	591675
2018-12-03	50.89	52.18	50.32	50.75	303981
2018-12-04	50.75	51.47	48.87	49.50	226685
2018-12-06	49.25	50.33	48.48	49.99	341113
2018-12-07	51.47	52.00	49.55	49.94	230661
2018-12-10	49.94	51.00	49.79	50.49	162032
2018-12-11	50.47	51.31	50.01	50.47	122256
2018-12-12	50.49	51.27	50.36	50.64	155053
2018-12-13	50.74	52.88	50.74	51.75	177252
2018-12-14	51.66	53.34	51.45	52.11	197002
2018-12-17	52.31	53.98	49.72	50.03	305151
2018-12-18	50.04	51.23	49.75	50.97	135686
2018-12-19	51.00	51.06	49.63	50.11	180375
2018-12-20	49.89	50.85	46.68	48.88	264322
2018-12-21	48.87	49.44	44.97	44.98	409834
2018-12-24	44.11	44.65	42.70	43.26	298211
2018-12-26	43.20	47.02	42.55	46.37	274324
2018-12-27	45.65	46.18	43.65	44.42	164560
2018-12-28	44.87	46.61	44.85	45.89	130048
2018-12-31	46.16	46.21	44.84	45.39	186512
2019-01-02	44.95	46.11	44.40	45.91	137411
2019-01-03	45.80	46.36	44.97	45.08	135428
2019-01-04	45.51	46.89	45.51	46.30	132338
2019-01-07	46.99	50.25	46.98	49.66	266764
2019-01-08	50.29	51.80	49.44	51.53	211652
2019-01-09	52.04	52.49	50.60	51.47	166571
2019-01-10	51.10	51.97	50.16	51.10	118392
2019-01-11	51.00	52.43	50.78	51.78	109435
2019-01-14	52.99	55.60	52.81	54.16	326760
2019-01-15	54.14	54.70	52.51	53.12	206350
2019-01-16	53.23	53.98	51.60	52.84	156074
2019-01-17	52.83	55.29	52.13	55.01	169055
2019-01-18	55.00	55.00	53.65	54.32	119010
2019-01-22	54.50	56.47	53.80	55.97	212240
2019-01-23	56.30	58.49	56.16	56.93	273602
2019-01-24	57.20	59.90	57.00	57.90	223096
2019-01-25	58.52	59.98	58.47	59.94	241998
2019-01-28	60.00	61.83	59.60	61.44	338724
2019-01-29	61.50	61.86	58.01	58.85	315803
2019-01-30	59.77	61.39	59.21	61.30	208196
2019-01-31	61.50	63.53	61.44	61.92	248540
2019-02-01	62.18	65.30	62.05	63.31	310248
2019-02-04	63.76	65.81	63.76	65.55	293426
2019-02-05	66.00	66.33	61.99	64.89	404505
2019-02-06	64.89	65.37	62.22	62.96	211128
2019-02-07	62.40	62.83	60.00	62.33	221319
2019-02-08	62.30	65.08	62.30	64.31	192724
2019-02-11	64.68	68.21	64.68	66.57	233398
2019-02-12	67.43	67.68	65.36	65.96	211901
2019-02-13	65.94	66.98	65.10	65.44	152281
2019-02-14	64.00	64.02	59.56	60.50	954987
2019-02-15	63.61	65.80	62.61	64.99	1368188
2019-02-19	65.60	66.81	65.04	65.36	680548
2019-02-20	65.20	66.60	64.30	64.92	2246720
2019-02-21	64.64	68.62	64.00	68.60	526581
2019-02-22	69.50	73.04	69.50	72.99	595470
2019-02-25	74.50	79.60	74.13	78.17	749271
2019-02-26	77.36	78.41	73.77	78.21	558742
2019-02-27	78.30	79.70	75.61	79.48	504564
2019-02-28	79.48	81.60	78.33	78.99	432098
2019-03-01	79.25	79.38	76.40	78.06	324558
2019-03-04	78.30	79.16	75.00	76.91	385499
2019-03-05	76.40	77.41	75.01	75.31	244483
2019-03-06	75.25	75.30	70.74	71.35	628663
2019-03-07	71.25	71.91	68.63	69.35	494097
2019-03-08	67.97	70.17	66.55	69.25	330709
2019-03-11	70.00	73.95	69.50	73.30	363439
2019-03-12	74.42	77.97	74.42	75.53	498912
2019-03-13	76.78	79.10	76.65	77.87	408401
2019-03-14	80.22	83.00	76.59	77.74	632146
2019-03-15	77.54	80.50	77.27	80.29	467651
2019-03-18	80.45	86.29	80.35	86.21	525204
2019-03-19	88.99	89.89	85.28	89.87	723908
2019-03-20	87.90	90.47	86.05	88.36	541117
2019-03-21	87.87	91.32	87.87	90.08	482964
2019-03-22	90.68	93.24	86.30	87.75	590897
2019-03-25	87.78	89.25	83.00	85.48	505743
2019-03-26	86.00	90.67	85.76	89.02	407892
2019-03-27	89.01	89.50	82.62	86.55	407052
2019-03-28	87.12	87.99	84.30	84.69	367078
2019-03-29	84.59	84.99	80.67	81.69	577298
2019-04-01	82.51	83.71	78.15	79.94	593329
2019-04-02	79.50	79.75	76.16	76.90	698552
2019-04-03	76.50	78.96	75.56	76.98	520503
2019-04-04	76.97	80.65	75.56	80.18	527489
2019-04-05	80.52	84.25	80.52	82.58	703536
2019-04-08	84.11	84.87	82.60	83.43	382169
2019-04-09	83.05	84.03	80.63	81.99	493474
2019-04-10	82.09	85.64	82.09	85.02	467431
2019-04-11	84.83	86.35	82.51	84.03	363382
2019-04-12	84.03	84.74	82.75	84.70	286380
2019-04-15	84.66	84.84	80.01	83.35	437493
2019-04-16	83.51	84.49	81.39	81.74	295006
2019-04-17	82.21	82.71	79.32	80.38	394228
2019-04-18	80.01	81.85	80.00	80.74	303396
2019-04-22	80.80	82.20	79.35	80.62	300468
2019-04-23	80.75	83.96	80.75	83.92	307619
2019-04-24	83.97	85.37	82.71	84.23	261150
2019-04-25	84.00	87.11	82.82	86.60	296729
2019-04-26	87.10	87.99	85.76	86.85	257402
2019-04-29	87.00	87.88	85.72	86.91	230849
2019-04-30	86.90	87.55	82.85	85.14	337062
2019-05-01	85.10	87.70	84.50	85.72	277187
2019-05-02	85.52	87.90	84.00	84.54	245985
2019-05-03	84.90	86.70	84.72	86.21	314728
2019-05-06	84.84	85.70	83.55	84.06	247289
2019-05-07	84.05	84.51	78.73	79.49	482647
2019-05-08	79.56	81.72	79.55	80.49	264116
2019-05-09	81.13	81.80	78.90	79.60	331152
2019-05-10	79.00	84.27	78.95	81.23	597893
2019-05-13	80.68	81.92	79.72	79.99	309683
2019-05-14	81.00	82.71	80.50	82.14	340494
2019-05-15	81.87	87.58	81.72	86.44	425778
2019-05-16	87.40	90.35	86.74	89.01	410960
2019-05-17	88.35	91.27	88.25	88.86	368672
2019-05-20	88.45	88.78	83.51	83.71	334550
2019-05-21	85.72	86.10	84.60	85.24	234941
2019-05-22	85.24	88.81	85.00	87.41	235947
2019-05-23	87.20	88.25	85.19	86.61	268700
2019-05-24	87.15	89.19	87.01	87.29	211580
2019-05-28	87.93	89.42	85.79	86.48	467827
2019-05-29	86.00	86.14	81.23	81.70	389679
2019-05-30	82.00	84.40	82.00	84.06	214031
2019-05-31	82.10	84.96	81.70	84.03	176296
2019-06-03	84.03	84.76	82.14	84.12	276345
2019-06-04	84.46	85.50	83.06	84.70	328256
2019-06-05	85.22	92.01	85.22	92.01	542020
2019-06-06	92.10	96.60	89.10	92.66	757491
2019-06-07	93.66	96.75	93.51	95.19	295350
2019-06-10	97.68	99.87	95.68	98.49	447508
2019-06-11	99.00	99.75	90.73	94.58	385086
2019-06-12	95.08	99.05	95.08	98.46	231042
2019-06-13	99.35	102.30	98.74	100.91	274008
2019-06-14	102.01	110.39	101.95	108.48	513759
2019-06-17	110.10	118.26	108.67	115.89	682921
2019-06-18	120.11	125.67	118.10	119.60	1068753
2019-06-19	120.40	125.31	116.18	125.31	670306
2019-06-20	129.90	137.78	128.40	134.71	885956
2019-06-21	133.40	133.50	116.50	117.52	1622892
2019-06-24	122.00	125.83	115.89	124.39	654118
2019-06-25	126.50	131.65	124.51	130.97	417088
2019-06-26	132.47	134.78	118.44	124.61	736533
2019-06-27	125.14	126.27	118.01	119.69	473985
2019-06-28	120.00	124.40	119.70	123.56	669466
2019-07-01	124.71	126.50	123.40	125.02	285678
2019-07-02	125.00	125.30	119.34	120.52	329947
2019-07-03	119.88	128.68	119.80	128.68	291704
2019-07-05	128.00	130.84	123.31	130.16	412735
2019-07-08	130.16	130.90	123.07	124.62	482686
2019-07-09	124.00	133.42	123.70	132.29	423960
2019-07-10	133.77	137.23	130.86	132.31	454523
2019-07-11	132.79	139.53	132.31	137.62	443549
2019-07-12	127.10	127.75	122.42	126.08	2982332
2019-07-15	126.01	128.00	124.37	127.42	887753
2019-07-16	127.00	129.95	127.00	128.47	575011
2019-07-17	129.00	130.50	125.00	125.68	459042
2019-07-18	125.11	126.93	123.31	123.60	420545
2019-07-19	124.00	125.60	122.52	123.32	346253
2019-07-22	123.50	123.84	110.05	113.15	1312357
2019-07-23	112.48	113.06	98.69	102.98	1827800
2019-07-24	101.80	107.82	98.50	104.92	808939
2019-07-25	105.60	109.73	104.62	105.39	508238
2019-07-26	107.65	109.48	106.50	107.73	373481
2019-07-29	109.00	110.52	105.50	106.95	409715
2019-07-30	106.05	109.75	106.00	108.90	291001
2019-07-31	109.00	110.00	103.88	105.67	400970
2019-08-01	105.46	106.88	101.21	101.84	456841
2019-08-02	101.70	104.13	99.00	102.71	342167
2019-08-05	100.85	101.08	97.28	98.97	403153
2019-08-06	100.04	103.50	100.00	103.44	386057
2019-08-07	103.76	107.68	101.60	105.96	512502
2019-08-08	107.58	109.80	103.44	104.00	464862
2019-08-09	103.50	105.89	101.74	102.50	280389
2019-08-12	102.70	102.90	99.31	99.61	319213
2019-08-13	99.88	107.69	99.63	107.41	532788
2019-08-14	106.01	107.90	103.05	103.30	349775
2019-08-15	103.00	106.07	101.69	102.56	339988
2019-08-16	103.56	106.24	103.00	106.10	284521
2019-08-19	108.11	110.92	107.31	110.20	291513
2019-08-20	110.55	115.82	110.50	112.74	481071
2019-08-21	113.29	115.60	111.03	112.69	396442
2019-08-22	112.73	113.33	105.48	106.34	410476
2019-08-23	105.65	107.86	101.22	101.50	383931
2019-08-26	103.35	104.58	100.41	102.67	274668
2019-08-27	103.43	103.99	100.78	101.06	243510
2019-08-28	100.30	102.90	99.28	102.37	279251
2019-08-29	103.26	103.58	101.58	101.66	189385
2019-08-30	101.60	102.03	88.00	89.16	1237220
2019-09-03	89.02	92.73	88.25	90.79	460672
2019-09-04	92.50	92.62	83.77	85.15	1057383
2019-09-05	84.82	89.60	83.01	88.25	870827
2019-09-06	88.77	90.32	82.15	83.30	996314
2019-09-09	83.50	86.86	83.35	86.04	514617
2019-09-10	85.27	86.55	82.76	85.90	398322
2019-09-11	85.30	91.20	84.66	90.87	415003
2019-09-12	91.90	92.90	87.76	88.39	424616
2019-09-13	91.00	94.67	90.11	91.33	449475
2019-09-16	91.50	94.90	91.07	91.07	412236
2019-09-17	91.05	95.65	91.05	94.93	335314
2019-09-18	95.00	95.63	93.05	95.40	227123
2019-09-19	95.40	98.80	94.42	97.34	333078
2019-09-20	98.29	98.83	92.61	95.21	1142905
2019-09-23	93.73	96.74	93.50	95.53	217746
2019-09-24	95.65	96.09	86.18	89.79	531823
2019-09-25	88.87	91.99	88.79	91.39	212611
2019-09-26	91.77	95.75	91.65	94.32	284660
2019-09-27	94.83	96.76	94.26	95.74	342496
2019-09-30	96.00	96.50	90.57	92.37	361076
2019-10-01	91.45	92.05	88.11	88.57	357790
2019-10-02	87.56	91.17	86.72	90.77	373840
2019-10-03	90.79	92.12	87.52	89.92	289598
2019-10-04	90.00	91.83	89.15	91.28	174978
2019-10-07	90.78	92.83	89.18	89.38	225362
2019-10-08	88.66	89.33	84.70	86.46	790191
2019-10-09	86.64	88.69	85.80	86.15	288276
2019-10-10	85.81	86.15	76.90	76.96	1070477
2019-10-11	77.76	80.10	75.76	78.77	650759
2019-10-14	78.42	80.05	75.86	77.81	288800
2019-10-15	78.06	80.40	77.20	78.21	436923
2019-10-16	78.00	79.36	76.12	77.00	239420
2019-10-17	77.46	79.08	76.50	76.53	257010
2019-10-18	76.08	76.63	71.14	72.54	616011
2019-10-21	72.47	73.99	70.57	73.60	460986
2019-10-22	75.05	75.17	71.11	72.12	245329
2019-10-23	72.12	73.50	71.22	71.54	191964
2019-10-24	71.59	73.36	69.55	72.50	326825
2019-10-25	72.20	72.58	70.66	71.85	259468
2019-10-28	71.95	72.33	66.61	67.69	604216
2019-10-29	67.36	70.86	67.07	69.05	378715
2019-10-30	70.79	73.68	70.00	72.64	443235
2019-10-31	73.59	77.04	72.64	76.00	620055
2019-11-01	78.40	78.80	73.49	75.54	433304
2019-11-04	76.10	77.75	75.66	75.89	376608
2019-11-05	76.25	78.88	75.75	77.13	346151
2019-11-06	77.15	78.12	72.30	72.60	565630
2019-11-07	78.84	82.50	75.24	79.83	763139
2019-11-08	81.45	86.57	81.04	85.22	533325
2019-11-11	85.16	85.30	79.80	81.64	457668
2019-11-12	82.29	82.60	79.66	80.03	266121
2019-11-13	80.01	82.47	78.55	81.98	698005
2019-11-14	81.12	84.36	80.63	82.55	789018
2019-11-15	83.22	86.18	81.75	85.48	474744
2019-11-18	86.00	87.20	82.40	82.84	343770
2019-11-19	83.00	83.83	81.77	82.75	273233
2019-11-20	82.32	82.75	79.31	80.00	384266
2019-11-21	80.00	80.50	78.91	79.85	300837
2019-11-22	80.50	80.75	77.25	77.93	299229
2019-11-25	78.03	79.60	77.70	77.97	215813
2019-11-26	77.77	78.50	76.07	78.03	308802
2019-11-27	78.14	78.77	76.10	77.04	277407
2019-11-29	76.84	79.26	76.66	77.41	187903
2019-12-02	77.56	78.10	76.14	77.50	290424
2019-12-03	77.22	78.14	76.74	78.09	283426
2019-12-04	77.23	78.06	76.20	76.32	268341
2019-12-05	76.50	76.87	71.05	72.54	612776
2019-12-06	72.55	74.69	71.27	73.09	443858
2019-12-09	73.44	74.10	72.25	72.82	281561
2019-12-10	74.77	75.40	73.41	74.10	395580
2019-12-11	74.10	74.20	72.66	73.42	356866
2019-12-12	74.00	74.19	72.46	73.65	305865
2019-12-13	73.64	74.25	72.31	74.01	354630
2019-12-16	74.05	74.50	73.63	74.00	406397
2019-12-17	74.01	74.05	71.31	73.43	486149
2019-12-18	74.00	74.25	73.15	74.00	329249
2019-12-19	73.69	74.14	72.05	73.81	466811
2019-12-20	73.81	74.04	69.61	70.97	984420
2019-12-23	71.10	75.88	70.96	75.26	463708
2019-12-24	75.46	76.27	74.07	76.00	219182
2019-12-26	77.06	79.69	76.50	78.35	526469
2019-12-27	78.95	79.23	74.36	75.34	427666
2019-12-30	74.75	74.75	73.00	73.44	353406
2019-12-31	73.25	78.09	73.25	75.87	525153
2020-01-02	77.55	78.42	73.01	73.63	620055
2020-01-03	72.36	75.29	71.90	75.11	306092
2020-01-06	74.68	78.08	74.12	77.53	433436
2020-01-07	77.81	77.98	75.72	76.33	278304
2020-01-08	76.30	77.65	76.10	77.02	327135
2020-01-09	77.56	79.05	76.51	78.46	384055
2020-01-10	79.00	80.52	78.69	80.30	403052
2020-01-13	80.70	83.88	80.69	83.65	519827
2020-01-14	84.00	84.89	82.14	84.33	338183
2020-01-15	85.00	85.00	80.52	82.72	1443374
2020-01-16	82.72	84.69	82.27	83.00	318574
2020-01-17	83.94	84.41	82.20	82.50	411281
2020-01-21	83.04	83.61	80.82	81.52	295232
2020-01-22	81.52	82.35	81.33	81.68	214846
2020-01-23	81.33	84.31	79.33	79.45	571544
2020-01-24	78.00	80.83	76.56	80.76	2314659
2020-01-27	79.93	85.17	79.24	84.97	878966
2020-01-28	86.36	92.54	86.25	92.40	1425175
2020-01-29	93.00	94.88	90.76	94.09	568613
2020-01-30	94.02	95.26	92.94	93.49	512826
2020-01-31	93.50	93.75	88.92	89.50	760828
2020-02-03	90.57	93.74	90.57	92.41	458061
2020-02-04	93.57	94.98	92.01	94.98	370751
2020-02-05	95.00	95.75	94.24	95.18	294314
2020-02-06	95.60	96.25	94.84	95.22	217073
2020-02-07	95.22	95.83	91.50	92.52	672025
2020-02-10	93.00	93.29	90.76	92.06	199307
2020-02-11	92.54	92.99	91.09	92.58	358279
2020-02-12	92.92	92.92	91.10	92.85	256127
2020-02-13	93.16	95.47	92.22	94.44	285315
2020-02-14	95.00	99.15	95.00	98.96	377824
2020-02-18	100.00	104.36	99.80	102.31	564532
2020-02-19	102.32	105.90	100.60	105.82	468172
2020-02-20	105.98	108.23	104.52	107.00	467572
2020-02-21	106.98	107.32	103.34	105.58	332875
2020-02-24	101.14	104.21	100.01	102.29	477487
2020-02-25	102.47	103.29	94.31	96.54	763059
2020-02-26	95.68	99.78	94.73	96.12	440103
2020-02-27	96.51	101.35	93.19	94.98	883186
2020-02-28	88.75	92.36	86.50	91.94	939728
2020-03-02	92.65	97.96	89.16	97.95	612764
2020-03-03	98.18	101.00	92.15	95.45	445759
2020-03-04	97.46	99.49	96.16	98.13	372749
2020-03-05	95.76	97.97	94.25	96.15	385335
2020-03-06	93.15	94.35	90.17	93.75	503414
2020-03-09	85.68	87.28	79.50	83.14	592117
2020-03-10	86.50	87.04	81.07	85.92	465474
2020-03-11	83.39	84.00	76.20	76.96	644156
2020-03-12	68.67	73.38	65.10	65.69	690464
2020-03-13	70.06	72.56	65.00	71.53	618910
2020-03-16	63.00	64.00	56.89	56.89	810056
2020-03-17	57.63	61.21	54.18	59.00	721605
2020-03-18	56.00	56.00	40.21	46.51	905248
2020-03-19	46.31	54.09	42.51	51.64	850885
2020-03-20	53.80	62.31	52.80	59.78	1847021
2020-03-23	60.51	61.80	56.02	60.58	579764
2020-03-24	66.36	68.18	63.00	66.32	551702
2020-03-25	68.65	77.58	66.07	74.16	636667
2020-03-26	75.37	85.54	75.21	84.09	698948
2020-03-27	79.04	82.75	76.50	79.77	575684
2020-03-30	77.85	80.23	73.50	80.12	437668
2020-03-31	80.50	80.79	73.55	75.93	1044348
2020-04-01	71.00	71.97	68.00	69.05	505818
2020-04-02	68.90	72.78	67.50	68.92	313565
2020-04-03	69.00	69.99	65.75	66.59	399980
2020-04-06	70.80	72.50	68.36	70.92	512026
2020-04-07	75.00	76.00	69.30	70.13	636193
2020-04-08	72.54	72.99	68.10	69.15	814932
2020-04-09	71.14	77.48	64.68	75.52	1688418
2020-04-13	73.38	73.64	68.79	72.94	552919
2020-04-14	74.95	77.51	74.50	76.45	435915
2020-04-15	73.26	75.12	70.18	71.22	371775
2020-04-16	71.22	73.32	69.38	73.17	366253
2020-04-17	75.59	76.34	72.15	73.44	337379
2020-04-20	71.68	73.43	70.25	71.73	225699
2020-04-21	70.50	72.84	69.76	71.30	184371
2020-04-22	72.77	73.02	71.54	71.62	147899
2020-04-23	72.00	74.12	72.00	73.04	211270
2020-04-24	73.04	74.55	71.00	74.14	221530
2020-04-27	75.75	77.97	75.52	76.70	294891
2020-04-28	79.66	80.31	76.47	77.00	325321
2020-04-29	79.35	80.95	78.35	80.24	302137
2020-04-30	79.90	80.14	77.09	78.46	270082
2020-05-01	76.52	76.63	72.70	75.13	369645
2020-05-04	73.63	76.75	73.15	76.39	183105
2020-05-05	78.44	79.50	76.40	77.07	231238
2020-05-06	78.32	79.23	77.11	78.11	286879
2020-05-07	75.50	76.78	72.13	76.04	710774
2020-05-08	76.11	77.00	73.85	75.51	427284
2020-05-11	73.87	75.51	72.89	73.48	251827
2020-05-12	73.96	76.41	72.37	74.33	322055
2020-05-13	74.01	74.55	70.08	70.78	364472
2020-05-14	70.00	71.89	66.86	71.88	298930
2020-05-15	72.02	74.24	71.33	74.02	213595
2020-05-18	76.13	78.64	75.53	76.23	280247
2020-05-19	76.34	79.60	75.52	77.78	294516
2020-05-20	79.41	80.44	77.49	79.21	227799
2020-05-21	79.41	81.50	79.35	80.50	262731
2020-05-22	81.00	82.99	80.35	82.88	224328
2020-05-26	85.14	87.73	84.05	85.00	369362
2020-05-27	83.03	84.60	81.50	84.25	982518
2020-05-28	84.54	86.17	84.00	85.78	398115
2020-05-29	85.50	85.77	80.50	81.72	552418
2020-06-01	82.39	87.66	82.27	87.33	479360
2020-06-02	88.38	89.00	86.60	87.82	234299
2020-06-03	88.95	90.70	88.87	90.22	300308
2020-06-04	90.30	91.93	88.09	90.23	330798
2020-06-05	91.26	95.67	90.51	93.47	369419
2020-06-08	95.50	98.61	94.94	95.86	572963
2020-06-09	94.71	94.99	91.25	92.86	286344
2020-06-10	93.10	93.98	87.55	92.42	408215
2020-06-11	87.52	88.93	86.00	87.25	386585
2020-06-12	90.25	91.33	88.07	90.09	344596
2020-06-15	88.62	95.86	88.00	95.84	735187
2020-06-16	98.54	99.51	95.84	98.71	413109
2020-06-17	98.92	100.34	97.44	98.25	385785
2020-06-18	96.83	99.62	96.28	98.98	329752
2020-06-19	98.91	101.48	95.50	95.65	1060537
2020-06-22	95.98	96.77	94.50	95.89	256555
2020-06-23	96.71	97.34	95.44	96.20	264969
2020-06-24	95.23	95.79	89.82	91.96	357114
2020-06-25	91.50	92.83	90.69	92.83	310952
2020-06-26	92.38	92.71	88.73	88.20	523391
2020-06-29	88.90	91.09	86.41	90.42	321395
2020-06-30	85.75	88.59	85.40	88.02	1961051
2020-07-01	89.15	95.08	88.71	93.76	1984914
2020-07-02	95.44	97.38	92.14	92.79	1058296
2020-07-06	96.15	97.35	95.00	96.43	442895
2020-07-07	96.00	96.00	91.35	91.75	337596
2020-07-08	91.90	93.25	90.92	91.95	160525
2020-07-09	92.08	92.25	89.06	89.75	286742
2020-07-10	89.80	91.21	89.31	90.78	207085
2020-07-13	90.87	92.95	89.22	89.34	259572
2020-07-14	89.97	91.60	89.09	91.50	238793
2020-07-15	94.07	94.60	92.29	93.44	235343
2020-07-16	92.53	93.64	91.75	92.67	199265
2020-07-17	92.95	94.12	92.00	93.95	189109
2020-07-20	94.50	96.00	94.35	94.66	270151
2020-07-21	95.00	96.54	94.39	94.91	227277
2020-07-22	94.26	96.40	94.01	96.21	163756
2020-07-23	96.00	99.64	95.00	97.50	445712
2020-07-24	96.17	96.45	92.01	93.06	361483
2020-07-27	93.00	95.71	91.55	95.63	214953
2020-07-28	96.00	100.44	95.66	99.01	510771
2020-07-29	99.50	104.34	99.33	104.07	738588
2020-07-30	103.29	107.00	102.94	105.32	413725
2020-07-31	105.48	105.97	101.78	104.23	262917
2020-08-03	104.75	104.99	102.54	103.73	326014
2020-08-04	104.05	106.98	103.34	105.98	273283
2020-08-05	107.11	107.48	105.60	107.05	355437
2020-08-06	108.66	112.60	108.05	111.17	569879
2020-08-07	111.50	117.34	111.49	114.63	411937
2020-08-10	115.89	118.07	115.67	116.94	299397
2020-08-11	118.05	118.38	111.69	113.94	317732
2020-08-12	114.47	118.19	113.75	117.49	257169
2020-08-13	117.37	120.71	117.17	118.88	313848
2020-08-14	118.88	120.99	118.26	119.91	257461
2020-08-17	119.91	121.25	119.20	121.25	242671
2020-08-18	121.54	121.97	118.88	119.06	340263
2020-08-19	119.20	121.00	118.21	119.55	256581
2020-08-20	118.14	122.83	118.00	121.61	191792
2020-08-21	121.61	122.95	119.20	120.84	213270
2020-08-24	120.50	121.82	119.20	121.09	218644
2020-08-25	121.77	123.41	120.85	123.29	200436
2020-08-26	123.25	124.53	122.02	123.43	174835
2020-08-27	123.83	125.35	123.69	124.61	145542
2020-08-28	125.12	126.10	123.76	125.21	152614
2020-08-31	125.00	125.07	122.25	123.09	331558
2020-09-01	123.43	126.64	122.67	125.07	427433
2020-09-02	125.25	126.92	123.29	125.91	252663
2020-09-03	125.52	126.91	121.08	123.18	382557
2020-09-04	122.66	123.69	108.50	117.72	886922
2020-09-08	117.72	121.58	115.30	118.41	545027
2020-09-09	120.49	124.46	120.37	123.44	990111
2020-09-10	123.40	125.56	122.43	123.27	335997
2020-09-11	123.75	124.44	119.02	121.62	189931
2020-09-14	123.25	123.51	119.40	120.31	369256
2020-09-15	121.14	125.95	121.00	125.85	642179
2020-09-16	127.14	130.25	126.59	128.08	838090
2020-09-17	126.55	128.47	124.04	126.18	492946
2020-09-18	127.67	128.09	122.34	124.79	1128877
2020-09-21	122.29	123.54	119.23	123.26	589952
2020-09-22	123.30	124.92	122.70	124.59	439427
2020-09-23	123.97	124.23	117.77	118.13	399294
2020-09-24	118.67	121.05	115.43	119.31	528934
2020-09-25	120.22	124.06	119.74	123.36	550501
2020-09-28	125.20	129.40	125.08	127.13	417241
2020-09-29	127.06	128.21	124.25	124.75	503732
2020-09-30	125.66	126.90	122.15	124.11	394917
2020-10-01	125.00	125.49	122.59	125.13	267374
2020-10-02	121.83	125.50	121.78	125.31	566621
2020-10-05	126.24	127.43	125.34	126.60	304478
2020-10-06	127.00	127.25	123.32	124.43	247719
2020-10-07	125.95	131.41	124.82	129.96	870553
2020-10-08	131.30	132.25	128.51	129.78	979249
2020-10-09	131.05	132.01	130.26	131.22	276795
2020-10-12	132.70	134.52	130.97	134.19	290744
2020-10-13	135.25	136.31	134.57	135.77	336981
2020-10-14	135.59	136.63	130.11	131.40	357540
2020-10-15	130.61	132.88	129.49	131.25	196013
2020-10-16	130.60	132.07	127.33	129.51	322908
2020-10-19	131.22	132.16	128.05	128.90	258203
2020-10-20	129.27	130.60	127.82	128.66	233039
2020-10-21	129.18	129.55	123.61	126.58	420740
2020-10-22	127.37	129.26	125.45	127.18	241943
2020-10-23	127.71	128.14	123.26	124.00	455361
2020-10-26	123.00	123.00	117.12	121.75	589562
2020-10-27	122.16	124.70	120.66	121.71	251569
2020-10-28	119.75	122.95	118.24	121.50	350952
2020-10-29	121.73	122.72	117.55	119.93	224324
2020-10-30	119.73	119.73	112.25	116.63	608443
2020-11-02	117.57	123.23	117.21	122.53	373600
2020-11-03	123.05	123.50	119.50	122.93	284571
2020-11-04	124.79	136.46	124.39	133.58	595521
2020-11-05	141.29	156.42	140.29	155.87	1293162
2020-11-06	157.33	160.55	150.92	152.38	548581
2020-11-09	161.47	164.99	144.41	145.06	628920
2020-11-10	145.62	156.03	145.07	153.49	699309
2020-11-11	154.49	157.93	153.51	155.39	301166
2020-11-12	154.94	155.77	152.10	155.30	422802
2020-11-13	155.60	156.54	152.16	152.46	371732
2020-11-16	154.94	158.60	150.50	153.49	432338
2020-11-17	154.33	155.54	148.79	149.76	454093
2020-11-18	150.55	153.25	149.17	150.07	515862
2020-11-19	150.21	153.63	150.05	153.47	270488
2020-11-20	154.01	154.73	150.00	151.95	203356
2020-11-23	152.85	160.15	152.85	153.90	621671
2020-11-24	157.00	158.76	152.50	154.62	613423
2020-11-25	155.00	156.52	151.78	156.28	346266
2020-11-27	157.59	157.98	154.01	156.79	195215
2020-11-30	157.57	157.91	150.36	153.66	371351
2020-12-01	154.58	154.94	151.00	154.23	692055
2020-12-02	153.80	153.99	150.90	153.21	323332
2020-12-03	153.73	153.92	146.81	147.66	968526
2020-12-04	149.62	153.07	148.87	152.91	494356
2020-12-07	153.55	156.30	153.31	154.45	473764
2020-12-08	154.99	156.69	152.76	156.02	281864
2020-12-09	157.02	164.42	156.37	157.89	860323
2020-12-10	156.00	161.85	155.03	161.18	315059
2020-12-11	160.00	163.04	158.28	161.07	322972
2020-12-14	166.00	172.05	164.92	168.62	970662
2020-12-15	171.50	176.90	168.62	176.90	630228
2020-12-16	176.96	184.45	176.92	182.23	896473
2020-12-17	183.67	189.16	182.19	188.73	615918
2020-12-18	190.00	193.24	187.11	188.54	855547
2020-12-21	185.50	193.08	184.08	192.98	500827
2020-12-22	194.50	198.15	193.19	197.64	482471
2020-12-23	196.00	199.35	186.07	188.75	685205
2020-12-24	189.10	191.00	187.42	188.43	191496
2020-12-28	190.85	191.72	183.21	186.02	424541
2020-12-29	185.55	187.69	175.02	180.04	728628
2020-12-30	180.90	184.99	180.38	183.68	271789
2020-12-31	183.30	184.85	180.34	183.13	211229
2021-01-04	184.00	186.26	174.02	177.50	416156
2021-01-05	178.00	181.33	176.49	180.03	344879
2021-01-06	186.24	186.98	177.10	178.99	817481
2021-01-07	182.94	183.48	170.61	174.30	845778
2021-01-08	174.94	178.57	172.50	178.44	618631
2021-01-11	176.94	191.27	175.48	189.41	803555
2021-01-12	190.25	196.61	180.51	185.44	712980
2021-01-13	185.44	193.73	184.45	187.12	411345
2021-01-14	187.55	191.50	187.38	189.77	348069
2021-01-15	190.00	190.89	181.60	189.30	514969
2021-01-19	191.85	192.88	180.66	189.24	485537
2021-01-20	190.00	199.50	189.80	195.62	494664
2021-01-21	195.43	198.25	188.13	196.65	547498
2021-01-22	193.95	196.00	189.79	194.38	298352
2021-01-25	195.50	206.45	191.19	193.94	519792
2021-01-26	195.66	201.85	195.24	201.09	348103
2021-01-27	194.92	197.55	187.01	187.99	490984
2021-01-28	192.74	198.84	191.30	191.80	360032
2021-01-29	190.19	193.48	184.56	187.12	372462
2021-02-01	188.94	195.31	187.67	194.58	187388
2021-02-02	196.72	207.58	195.19	204.26	470294
2021-02-03	207.03	209.79	202.28	208.82	388223
2021-02-04	209.02	210.73	204.44	208.38	303124
2021-02-05	208.59	212.39	206.11	211.48	186533
2021-02-08	217.11	217.49	209.00	215.18	367947
2021-02-09	213.21	214.55	209.50	211.99	377995
2021-02-10	213.79	218.13	208.10	210.12	339399
2021-02-11	213.85	215.20	203.90	209.72	322969
2021-02-12	209.80	216.87	206.69	214.40	299813
2021-02-16	214.52	221.03	214.28	219.78	259366
2021-02-17	217.48	218.55	210.51	214.42	318680
2021-02-18	211.93	216.91	209.06	209.23	223795
2021-02-19	209.00	215.98	207.81	214.57	224835
2021-02-22	212.42	219.64	210.30	211.57	247745
2021-02-23	208.54	210.47	190.06	208.50	548316
2021-02-24	210.09	222.08	208.25	220.16	439909
2021-02-25	208.81	209.06	175.00	188.64	2736682
2021-02-26	185.89	198.00	184.01	195.00	770622
2021-03-01	199.66	204.39	195.00	196.10	544274
2021-03-02	197.00	198.22	190.38	191.04	309564
2021-03-03	191.04	192.53	184.00	187.77	367460
2021-03-04	183.95	186.94	176.23	182.16	659014
2021-03-05	182.44	182.73	160.91	173.74	920246
2021-03-08	174.00	183.22	165.25	165.65	639282
2021-03-09	171.50	177.18	171.50	172.72	625298
2021-03-10	174.78	179.51	170.31	172.02	704012
2021-03-11	176.17	182.55	176.07	180.73	433198
2021-03-12	180.54	188.68	176.98	188.48	348097
2021-03-15	190.06	196.49	188.07	194.43	431929
2021-03-16	197.78	200.00	188.53	192.14	399587
2021-03-17	188.70	196.00	186.53	194.25	352632
2021-03-18	189.44	193.38	177.75	178.75	689200
2021-03-19	176.69	181.22	173.06	178.24	1192605
2021-03-22	178.00	179.82	173.50	175.60	320979
2021-03-23	175.59	180.43	171.51	172.33	308860
2021-03-24	174.66	179.37	171.00	172.84	356485
2021-03-25	171.68	178.98	170.25	178.06	325284
2021-03-26	179.49	181.75	171.44	176.77	356104
2021-03-29	176.77	179.94	172.57	172.74	236540
2021-03-30	173.00	176.75	170.51	176.75	203156
2021-03-31	177.87	183.59	177.57	180.16	344999
2021-04-01	185.00	186.99	182.97	186.55	203165
2021-04-05	189.24	189.84	185.23	189.12	226050
2021-04-06	190.00	194.95	189.91	193.36	304947
2021-04-07	194.33	195.00	188.50	189.52	210675
2021-04-08	190.38	195.78	190.38	193.68	292815
2021-04-09	191.18	192.81	186.68	188.99	232896
2021-04-12	188.08	191.42	185.13	191.11	137523
2021-04-13	191.88	193.31	188.43	190.64	190630
2021-04-14	190.50	191.05	182.27	182.98	205847
2021-04-15	184.16	187.74	183.04	183.54	218536
2021-04-16	185.51	186.64	181.51	184.94	196790
2021-04-19	184.94	187.20	180.25	180.80	184978
2021-04-20	180.00	182.85	175.05	177.07	241287
2021-04-21	176.38	180.97	174.00	179.93	166156
2021-04-22	181.00	182.78	176.24	178.00	197853
2021-04-23	179.59	182.76	177.99	181.96	128741
2021-04-26	182.98	185.99	181.25	181.78	191047
2021-04-27	182.77	184.15	180.60	183.38	111952
2021-04-28	183.05	186.36	181.00	184.81	129398
2021-04-29	186.23	186.23	180.60	182.99	121063
2021-04-30	181.59	186.00	181.59	183.13	178895
2021-05-03	183.16	183.61	178.07	178.69	257284
2021-05-04	176.98	177.79	172.88	174.89	227843
2021-05-05	174.89	174.16	171.49	173.07	90556
2021-05-06	174.15	180.98	171.00	180.30	231402
2021-05-07	183.12	185.87	182.00	184.73	184200
2021-05-10	183.37	185.00	175.00	175.26	231653
2021-05-11	170.85	174.44	167.75	170.10	424638
2021-05-12	169.93	172.70	165.54	166.47	208185
2021-05-13	166.49	170.04	162.81	166.88	228614
2021-05-14	170.00	176.07	170.00	175.41	166794
2021-05-17	175.34	175.34	169.50	172.75	188694
2021-05-18	172.75	173.96	169.90	169.96	183685
2021-05-19	168.00	169.69	163.62	169.25	257490
2021-05-20	169.44	174.78	169.25	174.77	205411
2021-05-21	175.96	176.15	172.35	173.01	100254
2021-05-24	174.98	179.00	174.75	177.40	126187
2021-05-25	178.80	180.93	177.47	178.99	205904
2021-05-26	180.12	184.52	180.05	183.03	183354
2021-05-27	183.02	183.02	178.30	181.51	249443
2021-05-28	181.71	182.99	180.00	180.23	97161
2021-06-01	181.37	184.95	179.95	183.94	177858
2021-06-02	182.97	185.13	181.69	184.86	142642
2021-06-03	184.30	184.33	179.00	180.23	234017
2021-06-04	181.10	182.40	180.35	181.27	94021
2021-06-07	181.66	189.79	181.28	188.84	184297
2021-06-08	189.25	192.00	185.55	188.88	156973
2021-06-09	190.78	191.00	186.58	188.98	149105
2021-06-10	188.98	192.24	187.40	191.26	135073
2021-06-11	190.61	191.87	189.00	191.73	98152
2021-06-14	191.39	193.56	190.61	191.74	161861
2021-06-15	191.00	192.54	188.97	189.25	126674
2021-06-16	189.32	191.84	187.65	189.76	157587
2021-06-17	188.19	192.47	188.19	189.77	167206
2021-06-18	187.91	189.71	183.79	184.37	361479
2021-06-21	185.37	190.00	182.61	188.61	158780
2021-06-22	188.60	191.58	188.10	189.19	138919
2021-06-23	189.61	191.86	189.61	189.98	110442
2021-06-24	191.64	193.70	190.21	193.00	161985
2021-06-25	193.35	195.30	192.50	195.24	342100
2021-06-28	196.43	196.43	194.11	194.30	137206
2021-06-29	193.79	194.51	192.50	193.99	89907
2021-06-30	194.37	195.44	188.84	191.02	215099
2021-07-01	192.00	193.81	190.47	193.59	120758
2021-07-02	196.00	200.00	195.43	199.15	229852
2021-07-06	199.15	202.88	197.15	202.17	253211
2021-07-07	202.78	202.87	198.54	200.00	284826
2021-07-08	195.00	200.15	191.88	197.02	197931
2021-07-09	198.76	204.12	197.34	203.98	168271
2021-07-12	205.00	209.60	203.32	207.80	199239
2021-07-13	208.60	209.94	206.57	208.19	239190
2021-07-14	209.15	210.57	201.35	202.28	220046
2021-07-15	201.80	207.09	200.53	203.93	205601
2021-07-16	205.93	209.53	204.30	209.04	258072
2021-07-19	204.77	205.15	199.05	202.50	218548
2021-07-20	203.85	211.86	203.00	207.99	266269
2021-07-21	208.24	214.38	207.01	213.70	256901
2021-07-22	213.00	213.62	209.82	211.09	120602
2021-07-23	210.36	213.04	209.78	212.35	129507
2021-07-26	213.00	216.12	210.43	212.60	154430
2021-07-27	212.99	214.73	209.08	210.86	151620
2021-07-28	210.39	215.92	210.39	213.84	163386
2021-07-29	213.65	216.00	212.52	214.38	83401
2021-07-30	215.00	217.56	213.61	214.99	150914
2021-08-02	217.78	218.00	213.70	214.08	105638
2021-08-03	215.00	216.65	211.00	213.54	130481
2021-08-04	214.58	217.39	212.57	213.89	120236
2021-08-05	218.40	229.40	216.69	216.94	306654
2021-08-06	219.68	230.64	219.06	228.45	287903
2021-08-09	229.00	230.48	223.38	227.86	171923
2021-08-10	229.46	232.00	227.63	227.99	143398
2021-08-11	229.43	231.55	226.32	229.56	111632
2021-08-12	231.10	234.32	229.13	232.28	143292
2021-08-13	233.00	236.92	232.45	233.30	130279
2021-08-16	233.40	234.74	228.16	229.78	141232
2021-08-17	228.00	228.78	221.59	228.44	160054
2021-08-18	229.00	233.59	226.98	231.49	168150
2021-08-19	227.01	230.49	225.05	229.08	117173
2021-08-20	228.84	234.93	227.72	233.88	135030
2021-08-23	234.99	238.31	234.99	237.15	164057
2021-08-24	238.87	242.79	237.23	239.87	153165
2021-08-25	238.79	241.45	237.35	237.68	108574
2021-08-26	237.68	240.32	236.21	236.82	87946
2021-08-27	239.06	244.21	238.00	240.51	180863
2021-08-30	241.84	245.04	241.26	244.15	136149
2021-08-31	244.24	248.68	244.24	245.91	196151
2021-09-01	247.98	251.48	246.36	247.58	159125
2021-09-02	247.73	249.43	242.71	249.21	148773
2021-09-03	250.43	252.39	246.70	252.08	147646
2021-09-07	252.04	253.61	248.68	249.91	103740
2021-09-08	249.00	250.80	245.37	248.44	143030
2021-09-09	245.72	249.90	243.62	243.80	119412
2021-09-10	243.82	243.82	233.66	234.99	339956
2021-09-13	234.87	235.00	225.45	228.29	343086
2021-09-14	229.27	233.00	225.59	228.43	153617
2021-09-15	230.00	239.24	229.08	238.43	275265
2021-09-16	237.20	238.26	233.06	235.48	147727
2021-09-17	237.91	237.96	230.27	232.74	426248
2021-09-20	228.60	235.10	227.30	233.76	186538
2021-09-21	236.60	237.22	232.15	233.14	123396
2021-09-22	233.59	241.89	232.09	239.67	484491
2021-09-23	243.00	247.68	240.87	245.70	199662
2021-09-24	243.95	246.26	240.02	244.88	163912
2021-09-27	248.01	248.14	241.01	241.53	150538
2021-09-28	240.00	240.00	231.18	232.40	223583
2021-09-29	234.46	237.17	229.64	231.19	133348
2021-09-30	232.18	236.78	230.54	231.17	135907
2021-10-01	231.56	235.31	227.60	234.18	202597
2021-10-04	232.28	232.28	227.20	228.48	182563
2021-10-05	226.50	230.71	225.93	228.79	118877
2021-10-06	227.96	231.55	221.03	230.84	175600
2021-10-07	232.30	239.40	232.30	236.86	150815
2021-10-08	236.50	238.32	232.52	232.53	95807
2021-10-11	231.24	234.50	230.01	231.07	90143
2021-10-12	233.52	237.45	233.01	234.27	85188
2021-10-13	237.86	240.46	235.58	239.61	98385
2021-10-14	242.09	244.56	241.70	242.84	110819
2021-10-15	246.50	246.98	237.96	239.05	180491
2021-10-18	238.00	243.47	238.00	240.82	176622
2021-10-19	241.31	247.49	241.31	246.31	101992
2021-10-20	248.01	254.52	243.50	252.68	320117
2021-10-21	254.00	260.11	252.68	256.69	177416
2021-10-22	257.66	262.38	256.90	259.71	154455
2021-10-25	262.76	265.68	260.50	265.14	172022
2021-10-26	267.39	268.44	262.61	264.77	156071
2021-10-27	265.71	266.60	253.30	254.66	161765
2021-10-28	255.66	261.76	253.61	261.50	137385
2021-10-29	260.59	266.23	260.40	263.09	142974
2021-11-01	263.59	269.19	259.46	268.45	144644
2021-11-02	268.85	268.85	263.98	266.36	96362
2021-11-03	268.00	268.00	258.18	260.07	198297
2021-11-04	264.97	274.00	262.81	267.68	264749
2021-11-05	270.85	275.98	268.98	274.42	197357
2021-11-08	275.38	282.86	274.62	281.98	260645
2021-11-09	280.86	284.36	278.75	280.80	146007
2021-11-10	280.00	284.29	270.56	271.66	211231
2021-11-11	272.75	279.24	272.75	277.40	134462
2021-11-12	279.06	282.99	277.61	279.52	175578
2021-11-15	280.27	286.44	280.27	286.21	175271
2021-11-16	287.03	288.02	281.83	283.77	174244
2021-11-17	283.90	286.42	277.05	280.26	480934
2021-11-18	281.39	282.90	274.67	277.01	183476
2021-11-19	275.99	280.00	274.19	275.28	116659
2021-11-22	275.28	279.49	265.87	268.66	201141
2021-11-23	267.63	268.87	255.52	261.49	283418
2021-11-24	259.00	270.86	254.41	269.08	139961
2021-11-26	262.00	266.46	258.01	266.46	130274
2021-11-29	269.50	270.83	263.82	265.55	157861
2021-11-30	263.72	266.73	256.83	256.83	169356
2021-12-01	262.55	267.00	250.09	250.28	173229
2021-12-02	251.00	258.73	247.71	255.86	225603
2021-12-03	258.00	260.00	249.68	252.50	224719
2021-12-06	251.80	259.54	249.38	256.68	201609
2021-12-07	261.30	269.85	260.08	265.76	142298
2021-12-08	267.92	268.49	263.37	264.20	160181
2021-12-09	262.02	263.96	256.41	256.64	114079
2021-12-10	256.64	259.61	251.29	255.26	241350
2021-12-13	253.93	254.86	243.51	245.97	320518
2021-12-14	242.50	244.06	233.75	236.80	305740
2021-12-15	238.10	246.10	232.14	245.14	268762
2021-12-16	250.00	250.00	235.65	238.65	175514
2021-12-17	237.00	243.00	233.02	241.27	401886
2021-12-20	238.43	239.48	232.72	237.75	163251
2021-12-21	239.71	244.78	239.00	244.32	117429
2021-12-22	244.68	252.77	243.46	252.18	570480
2021-12-23	251.59	254.00	249.47	250.91	103330
2021-12-27	254.90	258.89	252.24	256.22	260087
2021-12-28	260.00	265.00	259.55	261.46	181938
2021-12-29	263.04	263.68	258.26	260.76	144658
2021-12-30	260.00	265.98	260.00	261.10	120179
2021-12-31	262.59	265.50	260.42	262.91	466601
2022-01-03	264.25	265.28	245.87	248.90	318618
2022-01-04	248.25	249.38	238.75	239.13	299191
2022-01-05	238.00	238.00	223.95	224.74	434209
2022-01-06	225.01	230.98	217.01	227.33	265053
2022-01-07	226.65	230.00	220.92	222.58	306129
2022-01-10	216.31	218.54	210.63	212.90	374283
2022-01-11	210.57	218.48	206.39	215.84	250824
2022-01-12	218.01	223.66	215.54	215.63	179187
2022-01-13	216.66	220.00	210.07	210.73	131763
2022-01-14	208.12	211.73	205.41	209.88	204133
2022-01-18	206.64	209.83	202.37	205.87	222144
2022-01-19	205.87	208.00	198.81	199.37	256536
2022-01-20	201.74	205.94	194.58	194.69	139492
2022-01-21	190.00	194.56	187.53	188.10	342687
2022-01-24	179.99	195.97	178.70	194.63	429269
2022-01-25	191.63	194.50	185.95	190.25	213980
2022-01-26	194.98	196.90	181.82	183.43	260386
2022-01-27	184.60	189.23	178.01	179.63	215387
2022-01-28	179.60	186.96	178.00	186.96	236289
2022-01-31	187.91	198.19	187.91	198.19	211300
2022-02-01	199.91	201.31	193.02	198.21	229289
2022-02-02	203.30	204.75	195.97	197.58	194250
2022-02-03	194.00	195.76	192.05	192.41	113904
2022-02-04	190.80	195.90	189.01	192.70	183743
2022-02-07	192.00	192.97	183.03	186.22	300667
2022-02-08	185.88	188.00	185.00	186.33	202406
2022-02-09	190.00	195.59	190.00	195.41	184455
2022-02-10	191.26	198.69	189.35	191.42	232553
2022-02-11	193.32	195.98	186.83	188.87	212024
2022-02-14	187.63	192.50	186.95	189.02	156573
2022-02-15	190.99	194.35	190.04	193.46	96993
2022-02-16	193.46	195.10	190.30	193.39	102281
2022-02-17	192.00	192.25	186.20	186.80	121275
2022-02-18	185.53	188.37	182.80	183.10	136118
2022-02-22	180.10	185.02	178.01	180.97	170451
2022-02-23	182.00	184.77	177.46	177.54	215949
2022-02-24	169.34	184.77	169.00	183.19	282169
2022-02-25	180.88	191.06	180.02	190.51	209501
2022-02-28	188.38	192.05	182.50	188.46	247802
2022-03-01	188.59	191.00	183.11	185.00	176262
2022-03-02	185.86	192.22	185.49	190.26	143129
2022-03-03	193.20	193.20	185.12	187.48	183131
2022-03-04	185.55	187.05	179.71	182.48	161798
2022-03-07	183.39	188.95	181.05	181.29	280743
2022-03-08	181.00	186.97	179.64	182.68	173567
2022-03-09	186.65	191.00	186.14	187.24	152075
2022-03-10	183.16	190.07	183.16	189.30	99046
2022-03-11	191.10	192.48	185.28	186.91	143474
2022-03-14	186.93	191.19	181.29	183.51	231706
2022-03-15	185.00	188.46	181.32	185.51	157102
2022-03-16	187.00	194.28	185.99	193.17	247213
2022-03-17	191.79	200.36	191.79	199.59	245404
2022-03-18	201.23	205.22	200.00	204.55	694871
2022-03-21	203.86	205.75	196.55	197.84	174781
2022-03-22	198.99	204.26	198.99	203.54	183326
2022-03-23	203.04	203.20	193.95	196.31	149113
2022-03-24	197.70	200.32	194.98	200.13	143076
2022-03-25	201.65	202.05	195.88	197.99	179804
2022-03-28	198.83	204.27	198.48	203.05	139071
2022-03-29	205.92	211.17	205.02	208.35	241554
2022-03-30	207.47	208.50	202.94	204.97	177523
2022-03-31	203.92	209.75	203.71	205.40	239250
2022-04-01	194.00	200.21	192.64	200.09	1420251
2022-04-04	200.09	208.60	198.53	205.24	976891
2022-04-05	205.00	207.46	199.35	201.17	488877
2022-04-06	198.76	198.79	192.50	194.48	659449
2022-04-07	192.86	195.56	188.50	192.60	304270
2022-04-08	192.61	195.20	188.89	189.02	227585
2022-04-11	186.25	187.63	183.75	185.31	259435
2022-04-12	186.30	189.70	185.16	186.75	258153
2022-04-13	187.65	189.86	182.61	183.44	290134
2022-04-14	178.83	182.53	168.93	169.68	1234629
2022-04-18	170.00	171.18	162.88	163.10	645231
2022-04-19	163.52	169.52	163.50	164.32	375876
2022-04-20	165.38	168.26	162.41	164.08	349708
2022-04-21	165.51	166.50	157.89	158.74	385797
2022-04-22	158.27	159.76	154.58	155.00	296755
2022-04-25	155.00	157.34	152.58	156.80	314875
2022-04-26	155.92	156.39	146.38	147.46	389047
2022-04-27	146.00	150.94	146.00	148.02	315847
2022-04-28	150.19	152.00	144.72	150.78	328242
2022-04-29	150.23	151.96	144.50	144.59	284674
2022-05-02	144.74	146.97	140.53	144.50	394062
2022-05-03	144.57	146.44	142.61	144.59	248627
2022-05-04	146.89	149.99	142.90	148.73	375024
2022-05-05	148.00	148.55	138.45	140.61	473623
2022-05-06	139.16	139.16	132.57	134.00	516133
2022-05-09	131.52	136.35	130.06	130.38	447599
2022-05-10	131.43	134.85	124.73	128.61	380917
2022-05-11	127.78	130.45	122.50	122.92	393187
2022-05-12	121.98	127.98	121.03	126.90	411845
2022-05-13	129.72	138.69	128.65	138.47	622478
2022-05-16	138.50	139.54	133.05	133.16	222939
2022-05-17	134.92	136.30	132.23	136.03	279804
2022-05-18	133.45	134.95	125.79	128.11	299487
2022-05-19	128.11	133.57	128.11	130.12	279371
2022-05-20	131.95	132.80	125.89	131.21	265088
2022-05-23	131.55	131.82	126.81	128.99	195717
2022-05-24	128.24	128.38	121.82	124.12	239559
2022-05-25	123.37	127.80	123.37	126.93	220583
2022-05-26	127.15	131.24	127.15	130.01	181565
2022-05-27	131.50	135.70	131.31	133.09	249561
2022-05-31	133.09	134.08	130.21	133.05	329049
2022-06-01	133.94	135.12	130.55	132.82	189017
2022-06-02	131.21	136.98	131.20	136.66	212530
2022-06-03	134.85	135.95	132.91	133.58	132631
2022-06-06	134.00	135.47	132.15	134.71	175442
2022-06-07	133.94	137.11	133.00	136.66	123008
2022-06-08	136.67	137.33	131.39	134.23	194341
2022-06-09	133.71	133.97	130.12	130.43	138188
2022-06-10	129.75	130.67	124.28	129.23	247869
2022-06-13	123.44	125.32	116.36	117.50	449600
2022-06-14	117.68	119.64	112.28	114.28	371917
2022-06-15	115.17	119.87	114.70	116.62	238927
2022-06-16	113.14	114.09	107.98	109.85	410885
2022-06-17	111.41	111.85	107.52	108.34	816359
2022-06-21	109.43	114.00	108.53	108.57	349899
2022-06-22	108.72	112.56	108.35	110.93	277035
2022-06-23	111.00	114.18	110.20	113.71	190402
2022-06-24	114.09	120.08	113.89	119.33	637688
2022-06-27	120.98	120.98	116.76	117.32	212773
2022-06-28	118.32	119.99	112.96	112.00	196763
2022-06-29	111.17	115.00	108.25	110.65	330799
2022-06-30	109.19	112.00	107.00	109.87	268392
2022-07-01	109.79	113.08	109.79	111.94	184685
2022-07-05	111.64	113.62	108.64	113.36	190320
2022-07-06	113.36	114.81	110.59	111.64	144535
2022-07-07	113.03	117.35	113.03	116.22	174996
2022-07-08	115.67	118.11	114.12	114.68	136262
2022-07-11	114.10	114.33	110.71	111.21	128167
2022-07-12	111.04	113.51	109.45	110.91	187582
2022-07-13	109.83	114.24	108.10	111.61	143746
2022-07-14	109.00	112.14	108.01	111.26	153891
2022-07-15	100.41	100.97	94.55	95.70	1345065
2022-07-18	96.15	100.00	91.55	91.76	895931
2022-07-19	90.00	91.88	88.38	89.04	880611
2022-07-20	89.80	95.17	89.71	93.46	637893
2022-07-21	93.65	96.73	92.88	96.73	352188
2022-07-22	97.77	97.77	92.75	95.29	368230
2022-07-25	95.31	95.42	91.87	92.91	230997
2022-07-26	92.90	92.90	89.04	89.95	245998
2022-07-27	90.30	91.50	88.72	91.20	334741
2022-07-28	91.97	94.88	90.74	94.41	244213
2022-07-29	94.00	96.49	92.75	96.41	302702
2022-08-01	96.45	96.98	94.71	95.52	190081
2022-08-02	94.97	98.44	94.97	96.74	231487
2022-08-03	97.20	99.39	97.17	97.17	203410
2022-08-04	98.99	101.50	96.32	98.40	333293
2022-08-05	95.48	97.22	92.08	94.41	328960
2022-08-08	93.80	97.62	92.26	93.65	334188
2022-08-09	93.66	94.10	90.81	92.15	288429
2022-08-10	94.26	95.24	93.34	94.36	214626
2022-08-11	95.79	97.60	94.88	96.37	196870
2022-08-12	98.30	98.72	96.41	98.44	250755
2022-08-15	98.86	102.93	97.91	102.81	339361
2022-08-16	102.54	105.93	100.65	104.63	371129
2022-08-17	103.75	104.02	101.56	102.78	386843
2022-08-18	103.00	104.78	101.31	101.68	230010
2022-08-19	100.00	102.34	97.53	102.13	465307
2022-08-22	100.36	100.95	95.29	95.70	358744
2022-08-23	95.51	97.33	95.04	95.46	172700
2022-08-24	95.62	98.46	95.62	96.89	152279
2022-08-25	99.15	100.70	97.96	100.40	217660
2022-08-26	100.39	100.44	95.69	96.35	182956
2022-08-29	95.75	96.91	95.01	95.21	207324
2022-08-30	96.50	96.78	93.01	93.48	210419
2022-08-31	94.69	95.13	91.71	91.72	392143
2022-09-01	90.57	90.65	87.47	88.72	396323
2022-09-02	90.55	91.13	88.75	90.26	209661
2022-09-06	90.65	91.14	88.03	88.32	276758
2022-09-07	88.23	89.83	87.69	89.79	185133
2022-09-08	88.78	92.28	88.03	92.12	159453
2022-09-09	93.13	94.83	92.16	94.80	159424
2022-09-12	95.00	97.42	95.00	96.25	193174
2022-09-13	92.56	93.50	90.15	90.49	193003
2022-09-14	90.22	90.64	88.23	89.05	204785
2022-09-15	90.00	92.99	89.44	90.13	196471
2022-09-16	88.87	92.73	88.27	91.46	829856
2022-09-19	93.27	102.98	92.38	102.31	943256
2022-09-20	100.91	100.91	95.86	96.15	467145
2022-09-21	96.69	100.00	96.30	96.91	416376
2022-09-22	97.06	97.51	93.07	94.20	534045
2022-09-23	92.50	93.44	90.83	92.07	362784
2022-09-26	92.00	93.10	89.60	89.74	383505
2022-09-27	91.03	92.55	89.00	89.37	276019
2022-09-28	90.13	94.75	89.52	92.16	379937
2022-09-29	90.81	91.51	87.52	88.09	352829
2022-09-30	88.89	91.29	88.50	88.50	329100
2022-10-03	89.92	92.79	89.48	91.18	247112
2022-10-04	93.01	97.65	93.01	97.47	434099
2022-10-05	95.32	96.66	90.99	92.15	315215
2022-10-06	92.30	98.81	92.01	96.28	844370
2022-10-07	94.98	95.27	90.12	91.12	547372
2022-10-10	92.27	94.91	91.30	92.89	276982
2022-10-11	92.13	95.20	90.73	93.86	298681
2022-10-12	94.00	94.23	92.21	93.08	173938
2022-10-13	90.65	94.30	88.60	93.22	209709
2022-10-14	95.24	95.84	89.64	90.12	221688
2022-10-17	93.76	96.75	93.23	94.52	253120
2022-10-18	97.41	98.34	94.07	95.81	195629
2022-10-19	94.96	95.25	92.20	93.55	261889
2022-10-20	93.55	95.57	91.16	92.26	199567
2022-10-21	92.81	94.90	91.05	94.57	1805022
2022-10-24	95.41	95.68	93.08	95.45	172669
2022-10-25	96.36	102.13	96.32	101.22	271202
2022-10-26	100.52	104.19	100.52	100.70	205720
2022-10-27	101.98	102.03	99.65	100.64	582207
2022-10-28	100.00	104.95	99.18	104.46	251280
2022-10-31	105.00	108.92	104.26	108.10	657737
2022-11-01	110.00	112.70	109.08	111.47	385730
2022-11-02	110.92	111.58	104.52	106.32	340306
2022-11-03	107.10	114.87	106.12	114.87	389811
2022-11-04	116.64	117.50	110.22	112.14	271807
2022-11-07	112.90	114.98	108.58	110.09	185651
2022-11-08	111.45	112.92	108.14	109.57	233136
2022-11-09	107.75	108.38	102.80	103.76	260810
2022-11-10	107.87	116.45	107.87	114.94	349482
2022-11-11	114.12	116.43	111.31	112.88	232332
2022-11-14	113.00	113.00	109.01	110.38	165291
2022-11-15	112.50	115.41	111.01	114.06	204672
2022-11-16	113.10	114.25	111.30	113.85	142268
2022-11-17	111.21	113.37	109.92	112.52	225758
2022-11-18	115.41	115.76	111.93	112.32	188336
2022-11-21	112.32	113.88	110.50	112.14	172985
2022-11-22	112.01	117.48	110.27	117.38	386681
2022-11-23	116.95	118.30	114.61	116.68	135567
2022-11-25	117.00	118.85	117.00	118.85	59783
2022-11-28	118.17	119.09	113.79	115.34	166532
2022-11-29	116.52	118.10	115.34	117.85	211240
2022-11-30	117.80	121.21	116.08	121.21	285005
2022-12-01	121.38	123.61	119.32	119.99	536897
2022-12-02	117.16	119.84	116.89	118.68	430301
2022-12-05	118.60	125.38	117.92	124.44	454935
2022-12-06	124.44	124.90	116.08	118.05	402608
2022-12-07	117.32	117.32	112.83	115.18	415106
2022-12-08	116.77	119.20	115.13	116.79	235284
2022-12-09	116.27	116.98	111.91	112.20	399970
2022-12-12	110.52	111.14	109.07	109.89	331024
2022-12-13	115.65	116.23	109.16	112.92	534394
2022-12-14	113.00	116.72	112.53	114.03	208759
2022-12-15	112.04	114.90	110.51	114.12	360040
2022-12-16	112.01	113.36	109.35	112.20	609181
2022-12-19	112.30	113.17	105.27	106.36	504056
2022-12-20	105.04	106.29	103.16	104.17	427093
2022-12-21	105.00	105.43	103.43	104.83	552641
2022-12-22	103.78	103.94	100.18	102.31	355205
2022-12-23	102.21	103.66	100.85	103.28	268973
2022-12-27	102.63	102.63	100.28	101.76	338044
2022-12-28	102.00	103.10	100.33	98.82	255208
2022-12-29	101.51	102.25	100.72	101.78	298042
2022-12-30	100.55	101.53	99.97	101.35	244246
2023-01-03	102.00	103.46	96.51	98.23	401587
2023-01-04	99.44	100.74	97.92	99.21	370267
2023-01-05	98.74	98.74	95.50	96.47	228359
2023-01-06	97.34	100.24	95.90	100.21	277814
2023-01-09	101.52	103.24	100.44	101.54	330832
2023-01-10	101.11	103.35	100.41	102.68	244292
2023-01-11	103.84	106.44	103.41	106.12	302787
2023-01-12	107.38	111.05	105.01	110.56	324424
2023-01-13	109.63	112.70	108.53	111.94	217048
2023-01-17	112.00	114.73	111.70	114.27	295184
2023-01-18	115.00	115.55	110.33	110.88	234676
2023-01-19	96.50	97.52	91.92	92.09	1632535
2023-01-20	91.45	93.43	87.68	89.03	1238080
2023-01-23	88.38	90.07	87.17	88.38	718448
2023-01-24	88.56	89.23	85.30	85.78	690142
2023-01-25	85.50	86.54	81.00	86.46	780045
2023-01-26	87.00	87.69	85.15	86.42	245684
2023-01-27	85.72	87.67	85.26	87.41	447119
2023-01-30	86.85	88.07	85.95	86.69	363751
2023-01-31	86.75	90.08	86.75	89.78	369969
2023-02-01	89.41	93.07	87.69	91.47	309034
2023-02-02	93.37	95.74	92.96	94.60	441210
2023-02-03	92.42	95.18	91.70	93.13	282554
2023-02-06	91.66	93.25	91.11	91.99	213029
2023-02-07	91.55	92.99	89.35	91.48	276748
2023-02-08	91.70	92.34	90.25	90.25	144982
2023-02-09	90.99	91.88	87.65	87.98	179989
2023-02-10	87.69	88.90	86.60	88.27	288388
2023-02-13	89.04	90.06	87.99	90.02	165643
2023-02-14	89.52	91.19	88.56	90.09	161947
2023-02-15	89.75	90.86	88.46	90.53	231207
2023-02-16	89.10	89.43	87.48	87.51	235815
2023-02-17	87.94	87.94	84.90	86.76	473700
2023-02-21	86.13	86.44	83.07	83.77	369158
2023-02-22	84.00	84.99	83.60	84.04	391445
2023-02-23	84.40	85.14	82.75	84.62	251470
2023-02-24	83.50	83.50	81.20	82.14	288241
2023-02-27	83.70	84.09	81.88	82.52	316658
2023-02-28	85.93	89.68	85.79	88.41	780148
2023-03-01	87.16	87.27	83.63	84.45	350488
2023-03-02	84.03	86.32	83.52	86.27	183535
2023-03-03	87.01	87.81	86.16	87.34	174170
2023-03-06	87.64	87.89	85.46	85.63	171111
2023-03-07	85.54	87.00	85.10	86.27	240838
2023-03-08	86.23	87.92	85.36	86.56	296209
2023-03-09	86.53	86.55	82.62	83.10	274613
2023-03-10	82.68	82.86	78.72	80.03	436141
2023-03-13	79.47	82.50	78.61	81.39	245286
2023-03-14	83.56	84.17	81.33	82.63	194135
2023-03-15	80.77	83.08	80.62	82.96	275731
2023-03-16	82.07	83.42	80.84	81.94	190924
2023-03-17	81.69	81.78	79.50	80.26	560540
2023-03-20	80.51	81.68	79.00	79.18	250012
2023-03-21	79.92	80.41	78.30	78.69	374870
2023-03-22	78.55	79.31	75.15	75.26	380700
2023-03-23	75.04	76.53	73.25	74.13	487990
2023-03-24	73.41	76.08	73.26	75.77	279321
2023-03-27	76.89	77.32	75.50	75.75	254832
2023-03-28	75.28	75.93	73.72	75.02	344745
2023-03-29	76.08	76.99	75.67	74.67	257270
2023-03-30	75.47	75.98	74.00	74.52	283790
2023-03-31	75.28	76.07	74.68	75.99	323001
2023-04-03	76.31	76.31	74.96	75.99	261143
2023-04-04	76.00	76.22	72.39	72.80	400046
2023-04-05	72.34	72.61	71.20	72.09	358611
2023-04-06	72.32	72.94	71.66	72.75	173514
2023-04-10	72.40	72.78	70.76	72.12	343979
2023-04-11	72.56	73.62	72.07	72.68	208388
2023-04-12	73.92	74.15	71.75	71.77	205636
2023-04-13	72.25	72.63	71.40	72.25	191578
2023-04-14	72.43	73.14	70.35	70.74	291291
2023-04-17	70.87	72.78	70.87	72.34	409501
2023-04-18	72.15	72.34	69.18	69.29	549447
2023-04-19	69.00	69.95	67.10	69.89	580763
2023-04-20	69.28	69.70	67.80	69.02	248311
2023-04-21	69.30	69.88	68.56	69.07	215667
2023-04-24	69.10	69.37	68.29	68.65	192874
2023-04-25	68.12	68.38	66.13	66.15	326633
2023-04-26	66.10	66.77	63.36	64.22	364767
2023-04-27	64.98	68.44	64.56	67.82	406534
2023-04-28	67.80	69.21	67.70	68.55	438855
2023-05-01	68.17	69.21	67.71	68.59	242034
2023-05-02	68.49	68.49	66.40	67.51	379769
2023-05-03	67.98	68.88	67.11	67.80	293726
2023-05-04	67.37	68.76	66.24	68.32	264321
2023-05-05	69.01	69.69	68.01	69.36	174830
2023-05-08	69.17	69.86	68.76	69.27	295106
2023-05-09	71.38	74.81	71.22	71.43	519261
2023-05-10	71.00	72.20	69.51	72.13	624009
2023-05-11	71.44	72.40	70.21	70.86	331592
2023-05-12	70.78	71.15	67.93	69.42	364101
2023-05-15	69.57	70.65	69.29	69.96	383870
2023-05-16	69.80	70.23	68.78	69.16	245460
2023-05-17	69.07	71.16	68.28	70.36	402048
2023-05-18	70.26	70.90	69.70	70.65	281060
2023-05-19	71.42	71.57	67.70	67.89	404899
2023-05-22	67.90	69.85	67.90	69.56	213935
2023-05-23	69.67	71.65	69.49	69.99	252316
2023-05-24	69.55	69.55	67.51	67.91	216850
2023-05-25	67.79	68.18	66.77	66.89	179465
2023-05-26	66.79	67.69	66.50	67.46	137434
2023-05-30	68.18	68.95	66.80	67.15	208232
2023-05-31	66.75	67.28	65.48	66.10	284729
2023-06-01	66.03	66.84	65.16	65.51	316855
2023-06-02	66.73	69.05	66.32	68.77	362990
2023-06-05	68.50	68.81	66.86	68.77	234488
2023-06-06	67.67	71.15	67.67	70.62	408374
2023-06-07	71.32	71.98	70.47	71.23	329708
2023-06-08	71.18	71.52	70.17	71.22	207371
2023-06-09	71.22	71.43	70.25	70.61	171171
2023-06-12	70.68	71.46	70.00	70.92	187143
2023-06-13	71.00	72.63	70.83	72.33	220480
2023-06-14	72.63	73.56	71.96	72.66	278834
2023-06-15	72.39	73.97	71.78	73.80	265066
2023-06-16	74.52	75.20	73.91	74.67	605813
2023-06-20	74.50	75.03	73.58	73.80	310079
2023-06-21	73.57	74.35	72.38	74.05	242877
2023-06-22	74.00	74.18	72.13	72.79	245126
2023-06-23	72.00	73.00	70.52	70.59	1148136
2023-06-26	70.59	73.57	70.59	73.07	234096
2023-06-27	73.47	74.92	73.08	74.57	280906
2023-06-28	74.60	74.95	73.32	72.85	295072
2023-06-29	72.74	74.65	72.38	74.30	244911
2023-06-30	73.30	74.21	72.07	73.01	381844
2023-07-03	73.11	75.00	73.00	74.27	143161
2023-07-05	74.25	74.74	73.09	73.70	188157
2023-07-06	72.69	73.31	71.20	72.89	196692
2023-07-07	72.68	73.18	72.18	72.66	192686
2023-07-10	72.56	73.91	72.13	73.52	159482
2023-07-11	73.54	75.88	73.54	75.81	208534
2023-07-12	77.67	78.07	76.24	76.34	290361
2023-07-13	76.64	77.07	75.21	76.01	333883
2023-07-14	75.79	76.50	75.50	75.75	161618
2023-07-17	75.62	77.38	75.01	76.92	192705
2023-07-18	77.17	78.52	77.06	78.29	225535
2023-07-19	79.00	81.18	79.00	80.95	309874
2023-07-20	80.50	80.50	78.30	78.70	240060
2023-07-21	79.36	79.94	78.79	78.92	151205
2023-07-24	78.93	79.66	78.72	79.23	192831
2023-07-25	79.13	79.52	77.39	77.51	205125
2023-07-26	77.24	78.34	77.24	77.82	179316
2023-07-27	78.31	78.31	74.61	74.92	292029
2023-07-28	75.39	76.92	75.39	76.79	177479
2023-07-31	77.27	79.35	77.21	79.23	299298
2023-08-01	78.72	78.79	76.85	77.77	193725
2023-08-02	76.75	77.19	75.67	76.56	319664
2023-08-03	76.03	78.99	75.46	77.78	283741
2023-08-04	78.00	79.65	77.47	78.52	186542
2023-08-07	78.97	81.50	78.50	81.01	221862
2023-08-08	80.45	81.96	79.54	81.90	222995
2023-08-09	82.18	82.65	80.93	81.88	212897
2023-08-10	82.32	83.25	81.21	81.90	202676
2023-08-11	81.20	82.78	81.20	82.30	138992
2023-08-14	82.00	82.00	80.36	81.68	150738
2023-08-15	80.68	80.90	79.82	80.36	122621
2023-08-16	80.24	80.65	79.19	79.37	149383
2023-08-17	79.38	79.81	78.29	78.60	176731
2023-08-18	77.64	78.26	76.20	76.27	337484
2023-08-21	76.08	76.96	74.81	76.67	257214
2023-08-22	77.12	77.49	75.90	75.99	191337
2023-08-23	76.27	78.40	76.00	78.14	137540
2023-08-24	78.00	78.56	76.42	76.51	159678
2023-08-25	77.11	77.48	75.95	76.52	107067
2023-08-28	77.40	78.50	77.01	77.34	133236
2023-08-29	77.28	79.16	76.85	78.63	117521
2023-08-30	78.25	84.77	78.18	84.06	654277
2023-08-31	83.89	89.55	83.89	87.28	574588
2023-09-01	87.75	88.70	86.70	87.72	251483
2023-09-05	85.45	86.78	84.18	85.78	254763
2023-09-06	85.78	88.18	85.50	87.88	261270
2023-09-07	87.54	89.22	87.14	88.38	213180
2023-09-08	88.31	89.19	88.31	88.60	175891
2023-09-11	88.73	89.40	87.95	89.34	215635
2023-09-12	89.10	89.90	86.39	86.74	274794
2023-09-13	86.68	87.21	84.78	85.77	217507
2023-09-14	86.42	87.30	85.36	86.53	205302
2023-09-15	86.30	87.85	86.13	87.11	514834
2023-09-18	87.22	87.28	85.67	85.73	155770
2023-09-19	85.80	86.70	84.45	84.77	175899
2023-09-20	85.81	86.32	84.69	84.76	138780
2023-09-21	84.05	84.05	81.38	81.50	217085
2023-09-22	81.80	82.42	81.00	81.51	167068
2023-09-25	81.16	83.11	80.30	81.50	206148
2023-09-26	80.80	81.76	79.33	79.43	247492
2023-09-27	80.26	80.99	75.90	75.72	492072
2023-09-28	75.90	76.60	72.72	73.30	595735
2023-09-29	74.58	76.40	74.28	75.66	268750
2023-10-02	75.25	76.27	73.46	74.28	231727
2023-10-03	73.61	74.08	72.00	72.61	195540
2023-10-04	72.79	73.27	71.10	72.75	261948
2023-10-05	72.54	72.85	71.36	72.15	153010
2023-10-06	71.80	74.00	71.20	73.45	209357
2023-10-09	72.90	75.47	72.67	74.94	190594
2023-10-10	75.12	76.90	75.12	76.20	180712
2023-10-11	77.19	78.20	75.99	76.01	274668
2023-10-12	75.80	75.80	74.08	75.03	150380
2023-10-13	75.67	76.21	75.00	75.48	127164
2023-10-16	76.39	78.50	75.13	77.64	207447
2023-10-17	76.99	79.30	76.99	78.65	204805
2023-10-18	77.97	78.00	76.62	76.86	130471
2023-10-19	76.59	76.99	75.04	75.17	147784
2023-10-20	75.68	75.68	73.76	73.80	193996
2023-10-23	73.37	74.22	71.05	71.15	445439
2023-10-24	71.93	73.23	71.75	73.00	546551
2023-10-25	71.97	72.28	70.29	71.03	367966
2023-10-26	71.03	72.43	70.67	71.87	239090
2023-10-27	72.07	72.25	69.56	69.99	348311
2023-10-30	70.88	71.68	69.08	70.16	195068
2023-10-31	70.61	71.92	69.62	71.83	199871
2023-11-01	71.65	72.75	70.62	72.59	194375
2023-11-02	75.84	78.31	75.01	77.66	355000
2023-11-03	79.24	81.55	79.14	80.59	314180
2023-11-06	81.17	81.17	78.77	79.35	207702
2023-11-07	79.22	79.96	78.31	78.48	160922
2023-11-08	78.40	78.87	76.65	77.32	159717
2023-11-09	77.96	77.96	74.81	75.13	261393
2023-11-10	75.74	76.30	74.78	75.80	172131
2023-11-13	74.84	75.55	73.04	74.36	233325
2023-11-14	77.29	80.65	77.29	79.68	267323
2023-11-15	79.91	82.09	79.79	80.71	312186
2023-11-16	80.42	80.85	78.15	78.18	203438
2023-11-17	79.26	79.66	78.54	78.71	166850
2023-11-20	78.61	80.78	77.88	80.56	181519
2023-11-21	80.20	80.37	79.25	79.34	121829
2023-11-22	80.38	80.93	79.64	80.00	175578
2023-11-24	80.20	80.89	79.75	80.39	46963
2023-11-27	79.95	81.02	79.75	79.93	140278
2023-11-28	79.27	80.07	78.10	79.97	145751
2023-11-29	81.00	82.48	80.46	80.61	150750
2023-11-30	81.44	81.74	80.24	81.66	212538
2023-12-01	81.25	84.25	80.83	83.93	237578
2023-12-04	83.50	87.32	83.42	87.27	348891
2023-12-05	86.58	87.24	83.86	84.72	273343
2023-12-06	85.63	86.91	84.85	85.18	270584
2023-12-07	85.16	86.43	84.61	85.88	281644
2023-12-08	85.59	88.65	85.59	87.88	391000
2023-12-11	87.50	88.78	87.08	88.55	371749
2023-12-12	88.50	88.50	87.06	87.94	268438
2023-12-13	88.26	93.64	88.06	93.04	417222
2023-12-14	96.00	99.16	96.00	98.80	403685
2023-12-15	98.40	99.38	97.27	98.30	739164
2023-12-18	98.59	99.59	97.46	98.50	298704
2023-12-19	99.00	101.12	98.89	100.26	253645
2023-12-20	100.00	102.47	98.17	98.26	303724
2023-12-21	99.95	100.22	98.50	99.65	158603
2023-12-22	100.51	102.34	99.95	100.74	192944
2023-12-26	101.38	103.85	100.50	103.80	252519
2023-12-27	104.57	105.07	103.19	101.91	270046
2023-12-28	101.49	103.17	101.00	102.83	181061
2023-12-29	101.96	102.97	100.82	100.82	207110
2024-01-02	99.98	101.65	98.86	101.19	212933
2024-01-03	99.49	100.00	96.73	96.97	333324
2024-01-04	96.64	97.76	94.60	95.34	337328
2024-01-05	93.94	96.01	93.18	94.80	185389
2024-01-08	94.14	96.62	93.70	95.84	257619
2024-01-09	94.79	95.00	93.77	93.92	135670
2024-01-10	94.26	95.57	93.85	94.36	194847
2024-01-11	93.92	94.54	92.00	94.38	282216
2024-01-12	95.87	96.23	93.21	93.21	258734
2024-01-16	92.75	94.00	92.14	93.74	350432
2024-01-17	91.69	93.73	90.90	91.81	231398
2024-01-18	92.44	92.52	90.01	91.72	266657
2024-01-19	92.43	94.61	91.21	94.14	237562
2024-01-22	95.26	96.73	95.20	96.36	306323
2024-01-23	97.77	98.08	94.60	95.50	219265
2024-01-24	97.04	97.06	93.11	93.45	279442
2024-01-25	95.08	95.53	92.75	93.64	207934
2024-01-26	94.36	94.56	93.71	94.22	188776
2024-01-29	94.57	96.87	94.18	96.65	180690
2024-01-30	95.74	96.68	95.05	95.93	121526
2024-01-31	96.00	96.61	93.13	93.23	265257
2024-02-01	93.63	95.20	91.58	95.05	246705
2024-02-02	93.54	94.96	92.75	94.35	143092
2024-02-05	92.53	92.66	90.75	90.85	242520
2024-02-06	90.85	92.28	90.52	90.69	219242
2024-02-07	90.50	90.95	89.46	89.96	153805
2024-02-08	89.95	91.59	89.74	91.30	163042
2024-02-09	91.15	92.22	90.50	91.60	190911
2024-02-12	91.62	93.32	91.19	92.37	193709
2024-02-13	88.98	90.41	87.52	88.82	326017
2024-02-14	90.00	90.87	88.56	89.75	190515
2024-02-15	90.82	93.69	90.82	93.37	215413
2024-02-16	91.33	92.51	90.84	92.00	173234
2024-02-20	90.60	91.19	90.05	91.03	151596
2024-02-21	90.69	91.77	89.82	90.39	157337
2024-02-22	90.30	91.07	89.48	91.06	160339
2024-02-23	90.96	91.45	90.31	90.72	135711
2024-02-26	90.11	91.13	89.29	89.75	204848
2024-02-27	91.98	96.51	90.51	95.32	449351
2024-02-28	95.00	97.79	94.78	97.51	301834
2024-02-29	99.25	99.76	97.84	97.99	342541
2024-03-01	98.15	98.39	96.28	98.21	222003
2024-03-04	98.13	99.49	97.31	97.58	196074
2024-03-05	96.70	97.99	96.12	96.49	172873
2024-03-06	97.70	97.70	96.17	96.71	199553
2024-03-07	97.84	98.03	95.39	96.58	192925
2024-03-08	97.53	98.81	95.94	96.88	259089
2024-03-11	96.33	97.90	95.75	97.89	170911
2024-03-12	97.69	98.78	97.09	98.55	210230
2024-03-13	98.44	99.49	97.50	97.68	204390
2024-03-14	97.68	97.68	96.00	96.85	201270
2024-03-15	95.63	97.42	95.63	96.67	420091
2024-03-18	97.53	99.20	96.83	97.25	226354
2024-03-19	97.00	98.54	96.75	97.60	240291
2024-03-20	97.38	99.52	96.78	99.45	201352
2024-03-21	100.00	102.52	99.75	102.30	340271
2024-03-22	102.94	103.54	101.60	102.52	296348
2024-03-25	102.83	105.81	102.51	103.56	429581
2024-03-26	104.00	105.22	103.21	101.76	296495
2024-03-27	103.05	104.35	102.20	104.35	226866
2024-03-28	104.96	105.01	103.01	103.54	255039
2024-04-01	104.00	104.00	100.63	100.88	210787
2024-04-02	100.00	100.00	98.22	99.33	209983
2024-04-03	98.76	99.90	98.24	99.85	146388
2024-04-04	101.04	102.54	100.20	100.49	157071
2024-04-05	100.00	101.56	100.00	100.96	120220
2024-04-08	101.50	102.96	101.43	102.86	112553
2024-04-09	103.00	103.38	101.83	102.88	140891
2024-04-10	100.17	100.31	96.84	97.79	409781
2024-04-11	98.72	99.46	97.24	98.98	162103
2024-04-12	98.57	99.35	97.40	98.30	137584
2024-04-15	98.63	99.17	95.58	96.72	279887
2024-04-16	96.01	96.37	93.86	94.49	186777
2024-04-17	95.00	95.16	93.58	93.62	117482
2024-04-18	93.95	94.99	93.52	93.88	126651
2024-04-19	93.65	95.15	93.53	94.23	161207
2024-04-22	95.00	96.84	94.11	96.50	138490
2024-04-23	96.98	98.90	96.75	98.63	119001
2024-04-24	98.50	99.00	97.83	98.69	118251
2024-04-25	97.62	98.19	96.75	97.88	91143
2024-04-26	98.05	99.23	97.70	97.71	101460
2024-04-29	98.65	99.27	98.14	98.71	115664
2024-04-30	97.98	103.79	97.50	103.40	631181
2024-05-01	102.74	108.11	102.25	105.53	631126
2024-05-02	106.93	109.18	105.69	108.29	331892
2024-05-03	110.00	111.71	107.44	109.48	287335
2024-05-06	109.48	109.90	106.21	107.90	233183
2024-05-07	108.54	111.08	108.06	109.44	194243
2024-05-08	108.51	108.51	106.55	107.70	215555
2024-05-09	105.00	105.50	102.00	104.81	398559
2024-05-10	104.41	105.84	103.69	104.43	163119
2024-05-13	104.60	105.89	104.25	105.30	137076
2024-05-14	106.79	110.46	106.18	110.22	433660
2024-05-15	111.94	113.66	111.94	113.05	295148
2024-05-16	112.60	114.86	112.07	113.70	227756
2024-05-17	114.56	115.75	113.51	113.93	180725
2024-05-20	113.88	114.11	112.41	112.84	127223
2024-05-21	112.27	113.47	111.68	112.53	181802
2024-05-22	112.40	113.00	111.00	111.00	109692
2024-05-23	111.49	111.49	107.01	107.96	230834
2024-05-24	108.72	109.42	107.80	109.28	99897
2024-05-28	109.32	109.81	105.96	106.01	174887
2024-05-29	105.00	106.71	104.10	106.00	208803
2024-05-30	106.90	108.20	106.23	106.97	134213
2024-05-31	107.73	108.28	106.30	107.78	132357
2024-06-03	109.15	109.46	107.15	108.11	172653
2024-06-04	107.40	109.24	107.17	107.88	122955
2024-06-05	108.07	110.05	107.25	109.52	177526
2024-06-06	108.96	109.18	107.62	108.09	120204
2024-06-07	106.50	107.63	106.17	106.88	128925
2024-06-10	105.72	108.02	105.51	106.97	123769
2024-06-11	106.08	107.70	105.55	106.44	199048
2024-06-12	109.28	110.00	106.49	106.56	124023
2024-06-13	106.78	107.75	105.86	106.27	143549
2024-06-14	105.50	107.08	105.50	106.62	144109
2024-06-17	105.89	108.26	105.69	107.49	141498
2024-06-18	107.50	109.32	106.67	108.48	135839
2024-06-20	108.55	109.04	107.70	108.69	136620
2024-06-21	108.37	108.98	107.15	107.73	368843
2024-06-24	107.73	109.97	107.50	109.91	115055
2024-06-25	109.72	110.17	108.23	109.32	112217
2024-06-26	108.37	109.81	108.27	108.95	109084
2024-06-27	109.91	110.50	108.80	108.11	143736
2024-06-28	109.05	109.79	107.33	109.22	439570
2024-07-01	108.95	109.87	107.10	107.75	162093
2024-07-02	107.96	108.70	107.29	107.56	128928
2024-07-03	108.00	109.25	107.59	108.73	68102
2024-07-05	108.09	109.40	108.09	108.74	122890
2024-07-08	109.03	110.23	108.77	109.18	103598
2024-07-09	108.96	109.38	107.91	107.98	110832
2024-07-10	108.40	109.56	108.00	109.55	114069
2024-07-11	112.00	115.50	111.87	114.74	282312
2024-07-12	115.79	118.49	115.41	116.08	283474
2024-07-15	117.00	119.56	116.37	118.63	224574
2024-07-16	119.68	121.82	118.66	121.70	294405
2024-07-17	121.27	123.80	119.70	120.17	209439
2024-07-18	120.65	122.61	116.71	117.81	218227
2024-07-19	118.00	118.87	116.94	118.28	129159
2024-07-22	119.00	122.08	118.11	121.63	152286
2024-07-23	121.30	124.00	120.74	122.08	190998
2024-07-24	120.78	123.41	118.93	119.51	179125
2024-07-25	119.79	122.82	119.61	120.74	172370
2024-07-26	122.50	123.24	120.93	122.93	143114
2024-07-29	123.48	124.30	121.92	123.52	119682
2024-07-30	123.52	124.13	122.39	123.56	133942
2024-07-31	123.91	125.45	122.00	122.81	230050
2024-08-01	123.00	124.93	119.69	121.54	205168
2024-08-02	118.18	118.95	115.73	117.71	276907
2024-08-05	107.53	114.51	107.00	113.16	437718
2024-08-06	114.04	117.50	114.04	114.60	222356
2024-08-07	115.93	116.00	112.21	112.90	186834
2024-08-08	113.92	116.33	112.00	114.92	193833
2024-08-09	115.33	115.90	114.13	115.75	141186
2024-08-12	115.80	116.37	113.76	114.45	137136
2024-08-13	115.68	117.63	114.70	117.25	112700
2024-08-14	117.50	117.96	115.52	116.54	104398
2024-08-15	118.14	119.87	117.43	118.00	123007
2024-08-16	117.74	119.15	117.05	118.13	158684
2024-08-19	117.89	120.67	117.67	119.55	121126
2024-08-20	119.63	120.56	118.68	119.54	133750
2024-08-21	119.74	122.44	119.74	122.34	206280
2024-08-22	122.02	122.25	120.35	120.89	86297
2024-08-23	121.62	125.09	121.06	124.46	202267
2024-08-26	125.20	127.36	124.60	126.29	187149
2024-08-27	125.00	125.26	122.92	123.28	172876
2024-08-28	122.55	125.34	122.55	123.69	85965
2024-08-29	124.72	124.72	122.52	123.72	128771
2024-08-30	124.00	125.22	121.59	124.28	152114
2024-09-03	123.34	124.25	121.33	122.52	155832
2024-09-04	122.54	124.25	121.29	121.58	99730
2024-09-05	122.28	123.06	120.74	121.77	141459
2024-09-06	121.75	122.40	119.50	120.67	126016
2024-09-09	120.58	122.93	120.58	122.69	122571
2024-09-10	122.98	124.93	122.74	124.83	140606
2024-09-11	123.99	125.56	121.78	125.55	139379
2024-09-12	125.59	126.93	124.74	126.92	115004
2024-09-13	128.00	129.45	128.00	129.16	185996
2024-09-16	129.75	132.91	129.75	132.83	275294
2024-09-17	133.85	134.61	132.34	133.64	209459
2024-09-18	133.25	137.47	133.15	134.80	170275
2024-09-19	137.40	138.00	135.40	135.68	220625
2024-09-20	135.00	136.07	134.22	134.91	561214
2024-09-23	135.81	137.71	135.81	136.78	134515
2024-09-24	136.78	138.35	135.90	135.90	137871
2024-09-25	135.71	136.23	132.98	133.91	167341
2024-09-26	135.93	136.55	134.86	135.48	202909
2024-09-27	136.50	137.90	135.58	133.92	206640
2024-09-30	134.13	135.80	133.50	134.60	149954
2024-10-01	134.81	135.00	131.51	132.50	156213
2024-10-02	131.37	132.86	131.12	132.41	106262
2024-10-03	131.53	132.90	130.97	131.96	103542
2024-10-04	132.52	132.77	130.87	131.47	92498
2024-10-07	130.60	131.45	128.79	129.39	115166
2024-10-08	130.00	130.03	127.36	129.51	204073
2024-10-09	130.00	131.33	129.80	130.36	134212
2024-10-10	130.00	130.37	128.47	129.53	97282
2024-10-11	130.25	130.99	129.90	130.87	91426
2024-10-14	131.00	132.71	130.15	132.18	150473
2024-10-15	133.05	136.81	132.87	133.78	215498
2024-10-16	134.79	136.78	134.77	135.61	138803
2024-10-17	135.82	135.82	132.26	132.51	185235
2024-10-18	132.93	133.41	131.77	133.18	117016
2024-10-21	132.84	133.48	130.42	130.90	124398
2024-10-22	130.64	132.01	130.54	131.48	103646
2024-10-23	131.36	132.35	131.00	132.33	81633
2024-10-24	132.86	133.69	131.89	133.61	103048
2024-10-25	134.60	135.31	131.70	131.88	79361
2024-10-28	133.05	134.20	133.05	133.47	60554
2024-10-29	132.74	133.86	132.00	133.75	73788
2024-10-30	133.50	135.78	131.50	131.87	101138
2024-10-31	131.76	132.33	128.99	129.19	172171
2024-11-01	130.30	131.01	126.75	127.00	142924
2024-11-04	127.00	130.92	126.69	130.63	139915
2024-11-05	130.00	132.64	129.92	132.34	113507
2024-11-06	133.00	134.31	120.00	123.00	747843
2024-11-07	113.20	113.49	105.86	110.07	860137
2024-11-08	110.50	112.65	105.17	106.37	652823
2024-11-11	106.01	110.32	105.95	107.74	383626
2024-11-12	106.54	106.54	102.12	103.96	470307
2024-11-13	104.90	105.54	101.32	103.06	479029
2024-11-14	103.50	105.19	102.50	103.47	217303
2024-11-15	104.31	104.44	101.82	102.23	217388
2024-11-18	102.00	104.80	101.62	104.75	211561
2024-11-19	104.01	107.18	103.57	106.20	227832
2024-11-20	106.21	106.55	103.97	105.30	165973
2024-11-21	105.24	107.83	104.85	105.77	284384
2024-11-22	106.53	107.40	105.95	107.12	161377
2024-11-25	107.83	112.83	107.83	111.80	329263
2024-11-26	111.49	112.17	108.92	109.15	292045
2024-11-27	110.00	111.58	109.07	109.17	174576
2024-11-29	109.94	110.40	108.99	109.02	105074
2024-12-02	109.00	111.11	107.41	110.40	207326
2024-12-03	109.58	110.54	107.05	107.47	159139
2024-12-04	107.45	108.24	105.93	108.05	219514
2024-12-05	107.00	107.58	105.26	107.45	184225
2024-12-06	108.56	108.56	105.69	106.68	165565
2024-12-09	106.77	109.34	106.77	107.36	181586
2024-12-10	106.80	108.00	105.65	106.35	132546
2024-12-11	106.42	107.17	104.31	104.31	287524
2024-12-12	104.01	105.75	103.72	103.81	115013
2024-12-13	103.50	104.93	102.78	104.72	122454
2024-12-16	103.99	104.64	102.06	102.10	222950
2024-12-17	101.66	102.60	100.10	101.26	267923
2024-12-18	101.00	102.91	97.53	98.06	240936
2024-12-19	97.50	99.23	95.30	95.34	410353
2024-12-20	74.00	77.95	70.88	73.66	3148660
2024-12-23	71.71	73.66	68.80	70.45	1244795
2024-12-24	69.90	71.19	68.73	70.35	315592
2024-12-26	70.01	71.22	69.30	70.71	421074
2024-12-27	70.03	70.43	67.66	68.11	580114
2024-12-30	67.49	67.55	65.82	65.41	667958
2024-12-31	65.98	67.14	64.80	66.64	561130
2025-01-02	67.10	68.65	66.70	67.80	366103
2025-01-03	67.89	68.88	67.40	68.06	240904
2025-01-06	68.10	69.24	67.28	67.41	361169
2025-01-07	67.20	68.28	65.65	66.40	360007
2025-01-08	66.18	66.28	64.75	65.44	345315
2025-01-10	64.53	64.71	62.93	63.43	403817
2025-01-13	62.90	65.06	62.45	65.03	282869
2025-01-14	65.13	66.82	65.07	66.32	276704
2025-01-15	69.02	69.02	66.00	66.15	363022
2025-01-16	66.47	67.45	66.03	66.94	258291
2025-01-17	68.00	68.40	67.05	68.11	240947
2025-01-21	68.40	70.52	68.36	69.85	293481
2025-01-22	68.92	69.12	66.60	66.66	272710
2025-01-23	66.62	67.32	66.10	67.29	212242
2025-01-24	67.29	68.69	66.70	67.97	261612
2025-01-27	67.63	69.86	67.57	69.17	278899
2025-01-28	68.86	69.52	67.58	68.11	183867
2025-01-29	68.19	68.42	66.28	66.34	198149
2025-01-30	74.40	74.40	67.18	73.05	574244
2025-01-31	72.69	73.21	70.75	71.68	405893
2025-02-03	69.99	72.45	69.04	72.06	421872
2025-02-04	72.32	74.95	72.30	74.19	234740
2025-02-05	74.74	75.33	73.05	73.47	243440
2025-02-06	73.54	74.60	73.54	74.03	206011
2025-02-07	74.00	74.10	72.54	73.49	197888
2025-02-10	73.94	74.51	72.63	73.87	172272
2025-02-11	73.45	74.39	73.18	74.35	171066
2025-02-12	72.78	74.28	72.18	73.87	171089
2025-02-13	74.02	74.77	73.64	74.56	153506
2025-02-14	74.90	75.71	73.02	73.10	166489
2025-02-18	72.94	74.47	72.31	73.94	230194
2025-02-19	72.77	74.34	72.77	73.43	314963
2025-02-20	75.01	75.49	71.40	72.87	358941
2025-02-21	74.00	74.12	71.68	72.67	581081
2025-02-24	73.00	74.71	72.75	73.18	326830
2025-02-25	73.22	74.74	73.03	73.78	314111
2025-02-26	73.45	73.81	72.40	72.77	273412
2025-02-27	72.40	73.63	71.85	72.50	291321
2025-02-28	72.52	73.79	71.58	71.95	408977
2025-03-03	72.17	72.39	69.33	69.94	390788
2025-03-04	69.32	71.62	68.53	71.05	422687
2025-03-05	71.00	73.13	71.00	72.43	555150
2025-03-06	72.00	73.42	72.00	72.75	238433
2025-03-07	72.75	74.19	72.75	73.23	257996
2025-03-10	73.50	74.92	71.46	71.53	266878
2025-03-11	71.79	72.76	71.79	72.01	365365
2025-03-12	72.15	72.83	70.23	70.63	497429
2025-03-13	70.73	71.47	67.88	68.20	304517
2025-03-14	68.91	70.19	68.46	69.62	272530
2025-03-17	66.46	66.46	63.25	64.21	764911
2025-03-18	65.22	65.88	64.43	65.32	529017
2025-03-19	65.24	65.75	63.50	63.87	529085
2025-03-20	63.94	64.54	63.30	63.38	335060
2025-03-21	63.01	64.48	61.72	63.61	1322878
2025-03-24	64.28	66.34	63.83	66.29	289624
2025-03-25	66.15	66.17	64.42	64.85	273403
2025-03-26	64.99	65.45	64.16	64.98	283571
2025-03-27	65.05	65.92	64.66	65.10	235052
2025-03-28	65.05	65.91	63.26	61.85	363730
2025-03-31	53.96	55.38	49.51	54.09	1098414
2025-04-01	53.90	56.63	53.04	55.84	718167
2025-04-02	55.80	56.83	55.11	56.49	377434
2025-04-03	54.87	55.82	52.19	52.42	413685
2025-04-04	50.40	55.27	50.05	53.43	741586
2025-04-07	51.00	54.07	49.58	52.12	837031
2025-04-08	53.55	53.60	47.08	48.03	782340
2025-04-09	47.41	52.23	45.44	51.80	786045
2025-04-10	51.06	51.18	47.44	48.70	640436
2025-04-11	48.73	49.36	47.10	49.36	290014
2025-04-14	50.10	51.52	49.80	50.83	267638
2025-04-15	51.00	53.53	49.54	50.48	364486
2025-04-16	50.23	51.86	50.00	50.96	216542
2025-04-17	51.03	52.50	50.62	51.61	194708
2025-04-21	51.21	51.40	50.00	51.21	224994
2025-04-22	51.95	52.82	51.22	52.35	202901
2025-04-23	53.78	54.29	51.66	51.78	206705
2025-04-24	52.26	53.67	51.96	53.38	219061
2025-04-25	53.11	53.75	52.44	53.56	137309
2025-04-28	53.50	54.09	52.59	53.78	138079
2025-04-29	53.35	53.73	52.15	52.75	332899
2025-04-30	52.00	54.79	51.05	54.31	460245
2025-05-01	54.72	55.20	53.93	54.99	236745
2025-05-02	55.66	56.38	55.41	55.84	260969
2025-05-05	55.27	55.50	54.63	54.73	193771
2025-05-06	54.65	54.67	52.76	53.00	275730
2025-05-07	53.88	54.16	52.89	53.37	496314
2025-05-08	56.70	57.09	54.48	55.66	331789
2025-05-09	55.62	56.15	54.52	54.61	193236
2025-05-12	56.90	57.71	55.51	55.88	237150
2025-05-13	55.89	56.58	54.71	55.47	158961
2025-05-14	55.00	56.03	54.95	55.32	243099
2025-05-15	55.32	55.79	54.51	55.45	228040
2025-05-16	55.80	57.49	55.60	56.96	273073
2025-05-19	55.83	57.09	55.75	57.01	181559
2025-05-20	56.55	57.68	56.55	57.06	194773
2025-05-21	56.20	56.82	55.26	55.41	290408
2025-05-22	55.47	56.05	54.80	55.54	189323
2025-05-23	54.80	55.70	54.30	55.53	147313
2025-05-27	56.10	56.70	55.57	56.62	253285
2025-05-28	56.71	56.94	55.66	55.76	180792
2025-05-29	56.19	57.00	55.42	55.64	185005
2025-05-30	55.28	55.79	54.58	55.22	233495
2025-06-02	54.95	55.00	53.83	54.25	208435
2025-06-03	54.25	56.02	53.80	55.74	273481
2025-06-04	55.49	55.97	55.21	55.34	232081
2025-06-05	55.18	55.49	54.54	54.78	160261
2025-06-06	55.46	55.84	55.00	55.34	143594
2025-06-09	55.84	56.96	55.56	56.68	200827
2025-06-10	56.94	57.89	56.71	57.09	290506
2025-06-11	57.65	58.49	57.15	57.23	233230
2025-06-12	57.07	57.43	56.58	56.88	205664
2025-06-13	56.45	57.08	55.89	56.35	228854
2025-06-16	57.00	58.11	56.95	57.24	251072
2025-06-17	57.31	57.58	56.51	56.87	250483
2025-06-18	56.85	58.34	56.70	57.89	200550
2025-06-20	58.29	58.66	57.33	58.04	441805
2025-06-23	57.70	58.27	57.00	58.22	231671
2025-06-24	58.39	59.50	58.39	58.90	229744
2025-06-25	58.75	58.75	56.67	56.76	321145
2025-06-26	57.20	57.97	56.57	57.93	234189
2025-06-27	58.00	58.55	56.65	55.22	437462
2025-06-30	55.60	55.92	54.22	55.22	475833
2025-07-01	54.82	57.62	54.50	56.69	290573
2025-07-02	55.50	57.14	55.25	57.07	230488
2025-07-03	56.89	57.64	56.75	56.92	144075
2025-07-07	56.51	57.00	55.23	55.30	208319
2025-07-08	55.43	56.66	55.42	55.47	302065
2025-07-09	55.91	56.30	55.21	55.75	188531
2025-07-10	55.75	56.91	55.74	56.03	232377
2025-07-11	55.63	56.57	55.18	56.11	228819
2025-07-14	56.00	56.74	55.69	56.23	235911
2025-07-15	56.39	56.50	53.90	53.99	514930
2025-07-16	54.67	55.49	53.16	53.99	299986
2025-07-17	53.80	54.26	51.90	52.29	542272
2025-07-18	52.51	52.69	51.23	52.48	391246
2025-07-21	52.99	54.39	52.30	52.39	240046
2025-07-22	52.75	54.54	52.75	54.44	299019
2025-07-23	54.82	54.86	54.01	54.83	165335
2025-07-24	54.37	54.67	53.65	53.65	168129
2025-07-25	53.44	53.69	52.85	53.69	151528
2025-07-28	53.87	54.00	53.13	53.17	162155
2025-07-29	53.46	54.00	53.11	53.24	207939
2025-07-30	53.19	53.40	51.85	52.19	234537
2025-07-31	52.02	52.38	51.30	51.70	289171
2025-08-01	52.00	52.14	50.50	51.37	291004
2025-08-04	51.60	52.09	51.37	51.65	195894
2025-08-05	52.00	52.61	51.65	52.29	224222
2025-08-06	51.80	52.71	51.62	51.62	224058
2025-08-07	49.95	50.50	45.70	46.10	1175805
2025-08-08	46.10	46.54	45.50	45.83	604407
2025-08-11	46.92	49.20	46.57	48.68	809749
2025-08-12	49.75	53.47	49.72	52.44	815153
2025-08-13	52.94	54.94	52.03	54.66	468811
2025-08-14	53.31	53.76	52.41	53.19	362000
2025-08-15	53.22	53.44	52.08	52.25	325668

Explore More About IIPR

Coins representing dividend payouts and trends

IIPR Dividend History

Discover Innovative Industrial Properties's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

IIPR Stock Split History

Discover Innovative Industrial Properties's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IIPR Historical Prices

Explore Innovative Industrial Properties's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics